$12.40 -0.01 (%) Peregrine Semiconductor Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSMI historical data

Date Open High Low Close Volume
9/19/201412.4012.4312.3912.40504,802
9/18/201412.4012.4212.3912.41512,239
9/17/201412.4012.4212.3912.41417,485
9/16/201412.3912.4012.3812.40362,072
9/12/201412.4012.4212.3912.39286,946
9/11/201412.3812.4312.3712.41183,437
9/10/201412.4112.4112.3612.39957,461
9/9/201412.4512.4512.3912.41479,725
9/8/201412.4412.4612.4412.45217,002
9/5/201412.4412.4712.4312.44197,169
9/4/201412.4812.5412.4412.45217,209
9/3/201412.4312.4812.4312.47571,965
9/2/201412.4312.4512.4212.44245,971
8/29/201412.4512.4612.4212.45274,405
8/28/201412.4512.4812.4312.43293,345
8/27/201412.4212.4912.4112.48768,985
8/26/201412.4512.4912.4112.421,884,677
8/25/201412.4812.5512.4212.462,486,362
8/22/201412.4112.8912.3512.5312,051,219
8/21/20147.507.717.457.69147,046
8/20/20147.357.517.357.49119,307
8/19/20147.477.547.317.43111,439
8/18/20147.307.507.107.50208,570
8/15/20147.487.487.117.23103,162
8/14/20147.217.507.217.38238,487
8/13/20147.047.227.047.20136,012
8/12/20147.127.216.967.00100,566
8/11/20146.947.236.927.18213,250
8/8/20146.846.936.816.88197,063
8/7/20146.836.996.806.85130,131
8/6/20146.736.906.736.83117,694
8/5/20146.656.816.636.75116,514
8/4/20146.676.716.586.71109,182
8/1/20146.776.816.536.64115,256
7/31/20146.716.756.636.74180,689
7/30/20146.716.846.666.8197,631
7/29/20146.937.176.616.66216,622
7/28/20146.757.046.716.95240,643
7/25/20146.656.796.636.77130,008
7/24/20147.087.126.636.66196,429
7/23/20147.117.187.007.09167,150
7/22/20146.747.156.747.12174,199
7/21/20146.596.746.596.6841,937
7/18/20146.626.716.596.66122,432
7/17/20146.616.756.556.66163,490
7/16/20146.706.736.576.6889,557
7/15/20146.746.786.536.67175,424
7/14/20146.747.046.646.78112,775
7/11/20146.626.766.626.6678,247
7/10/20146.696.836.626.6577,712
7/9/20146.966.966.776.8480,475
7/8/20147.107.106.826.96115,125
7/7/20147.307.307.017.08212,118
7/3/20147.357.397.287.3659,132
7/2/20147.107.407.097.34169,935
7/1/20146.917.176.817.13199,534
6/30/20146.806.896.666.86404,352
6/27/20146.676.886.676.84834,449
6/26/20147.007.046.736.7397,617
6/25/20146.716.946.586.94100,161
6/24/20146.856.996.726.7357,314
6/23/20146.906.996.766.8970,186
6/20/20146.977.006.766.86161,501
6/19/20147.057.106.886.92106,184
6/18/20147.107.146.927.00105,941
6/17/20146.987.176.957.1264,370
6/16/20146.967.176.837.0286,261
6/13/20146.787.006.736.99138,213
6/12/20146.997.006.726.74113,740
6/11/20146.577.146.537.05222,766
6/10/20146.506.626.466.58304,341
6/9/20146.356.636.316.48330,337
6/6/20146.306.506.286.32216,815
6/5/20146.206.366.196.30265,293
6/4/20146.226.276.146.21132,653
6/3/20146.216.326.216.26136,244
6/2/20146.406.406.186.25161,114
5/30/20146.326.416.206.38366,753
5/29/20146.396.496.256.30171,762
5/28/20146.426.466.306.35134,740
5/27/20146.246.476.226.42192,475
5/23/20146.216.236.086.21124,771
5/22/20145.996.215.846.2095,470
5/21/20146.046.145.915.98160,087
5/20/20146.306.305.965.99221,315
5/19/20146.266.446.226.34121,933
5/16/20146.226.306.026.25181,533
5/15/20146.206.266.126.22157,523
5/14/20146.456.456.156.20119,088
5/13/20146.306.506.286.47229,649
5/12/20146.176.386.116.34258,337
5/9/20145.816.245.766.17178,865
5/8/20145.745.945.665.85257,380
5/7/20145.635.815.365.74227,497
5/6/20145.365.915.035.60582,483
5/5/20145.165.245.005.12196,535
5/2/20145.195.325.005.21187,718
5/1/20145.345.345.095.21167,479
4/30/20145.305.415.155.37179,971
4/29/20145.505.555.305.3098,819
  • Showing 1-100 of 531 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center