Peregrine Semiconductor Corp $7.16

up +0.04


23/7/2014 01:56 PM  |  NASDAQ : PSMI  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSMI historical data

Date Open High Low Close Volume
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
4/28/20145.615.655.315.46117,216
4/25/20145.785.795.565.60179,794
4/24/20146.006.005.765.8176,693
4/23/20146.136.135.935.95118,943
4/22/20146.206.296.136.1780,149
4/21/20145.986.265.866.21184,792
4/17/20145.906.015.765.93100,703
4/16/20146.206.205.865.9293,356
4/15/20146.116.185.936.1681,107
4/14/20146.156.176.006.11158,412
4/11/20146.226.275.996.08248,425
4/10/20146.596.626.276.28139,359
4/9/20146.476.676.376.62178,257
4/8/20146.196.606.196.47309,812
4/7/20146.186.246.056.18217,423
4/4/20146.346.346.036.17196,598
4/3/20146.306.426.286.29149,899
4/2/20146.326.456.286.3698,726
4/1/20146.056.376.056.33217,322
3/31/20145.776.075.776.05152,688
3/28/20145.705.865.705.7594,425
3/27/20145.855.985.685.70196,343
3/26/20146.156.225.855.87190,961
3/25/20146.196.246.016.09139,924
3/24/20146.256.395.976.13163,978
3/21/20146.066.286.066.23392,585
3/20/20146.056.145.986.06100,933
3/19/20146.196.216.006.03148,708
3/18/20146.006.225.826.21267,426
3/17/20146.216.315.986.03430,719
3/14/20146.656.676.206.211,128,838
3/13/20146.766.876.596.70243,196
3/12/20146.977.016.656.72488,991
3/11/20147.017.056.927.00378,485
3/10/20146.867.036.857.03356,936
3/7/20147.147.146.896.91365,687
3/6/20147.117.147.057.10245,524
3/5/20147.077.147.007.08172,459
3/4/20146.887.106.807.10546,796
3/3/20146.656.856.596.83657,418
2/28/20146.596.776.536.68353,772
Trading Center