PEREGRINE SEMICONDUCTOR $10.97

up +0.01


19/6/2013 04:19 PM  |  NASDAQ : PSMI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

PSMI historical data

Date Open High Low Close Volume
6/18/2013 10.77 10.98 10.50 10.96 2021
6/17/2013 10.40 10.86 10.20 10.74 1523
6/14/2013 10.50 10.50 10.20 10.29 1104
6/13/2013 10.50 10.57 10.25 10.49 1210
6/12/2013 11.08 11.20 10.35 10.40 1273
6/11/2013 11.05 11.20 10.94 11.05 751
6/10/2013 10.98 11.24 10.69 11.22 1796
6/7/2013 11.06 11.23 10.65 10.91 1779
6/6/2013 10.55 11.05 10.55 11.04 2367
6/5/2013 10.31 10.52 10.22 10.28 822
6/4/2013 10.47 10.61 10.27 10.33 1847
6/3/2013 10.90 11.12 10.30 10.42 2214
5/31/2013 10.83 11.39 10.74 10.83 2435
5/30/2013 10.30 10.80 10.25 10.77 1320
5/29/2013 10.35 10.55 10.25 10.28 670
5/28/2013 10.44 10.69 10.27 10.45 931
5/24/2013 10.59 10.65 10.30 10.35 839
5/23/2013 10.46 10.97 10.05 10.70 1723
5/22/2013 11.20 11.40 10.77 10.87 1041
5/21/2013 11.40 11.40 11.01 11.17 1425
5/20/2013 11.04 11.41 11.04 11.37 2346
5/17/2013 10.53 11.07 10.46 11.03 3316
5/16/2013 10.11 10.45 10.09 10.45 1760
5/15/2013 10.32 10.38 10.05 10.16 2442
5/14/2013 10.35 10.45 10.16 10.33 2143
5/13/2013 10.40 10.44 10.18 10.32 1687
5/10/2013 10.01 10.49 9.91 10.45 3238
5/9/2013 10.22 10.27 9.95 10.10 904
5/8/2013 9.74 10.20 9.69 10.20 2413
5/7/2013 9.75 9.90 9.58 9.75 1527
5/6/2013 9.83 9.83 9.55 9.74 1208
5/3/2013 9.61 10.03 9.61 9.85 3406
5/2/2013 9.50 9.55 9.30 9.50 2354
5/1/2013 9.65 9.81 9.21 9.50 7937
4/30/2013 10.89 10.89 9.50 9.66 6952
4/29/2013 10.74 10.84 10.46 10.65 3299
4/26/2013 10.49 10.81 10.44 10.72 2828
4/25/2013 9.77 10.63 9.75 10.40 3098
4/24/2013 9.46 9.84 9.41 9.78 2029
4/23/2013 9.21 9.92 9.08 9.49 1460
4/22/2013 9.50 9.50 9.01 9.12 2687
4/19/2013 9.57 9.72 9.40 9.48 2396
4/18/2013 9.88 9.95 9.57 9.59 2070
4/17/2013 10.25 10.40 9.80 9.83 2463
4/16/2013 10.40 10.40 10.11 10.27 1309
4/15/2013 10.07 10.35 10.07 10.31 1865
4/12/2013 10.15 10.38 10.07 10.32 1610
4/11/2013 10.37 10.47 10.14 10.22 1616
4/10/2013 10.32 10.57 10.26 10.42 1764
4/9/2013 10.31 10.43 10.12 10.31 1305
4/8/2013 10.41 10.41 10.09 10.34 2763
4/5/2013 10.22 10.59 10.22 10.41 2074
4/4/2013 10.29 10.55 10.20 10.39 2837
4/3/2013 10.67 10.72 10.31 10.31 2491
4/2/2013 10.23 10.74 10.00 10.65 2393
4/1/2013 9.72 10.25 9.56 10.23 1929
3/28/2013 9.92 10.03 9.71 9.77 1424
3/27/2013 9.94 9.97 9.82 9.92 1572
3/26/2013 9.81 9.99 9.72 9.98 1494
3/25/2013 9.74 9.88 9.70 9.80 1294
3/22/2013 9.35 9.75 9.25 9.73 2224
3/21/2013 9.51 9.54 9.26 9.34 1948
3/20/2013 9.18 9.66 9.18 9.55 2764
3/19/2013 8.99 9.47 8.99 9.36 6132
3/18/2013 8.83 8.89 8.71 8.79 2882
3/15/2013 9.19 9.20 8.79 8.84 2394
3/14/2013 9.11 9.35 9.09 9.20 1803
3/13/2013 9.14 9.14 9.00 9.08 1184
3/12/2013 9.02 9.38 9.02 9.16 2014
3/11/2013 8.44 9.05 8.44 8.99 1763
3/8/2013 8.57 8.67 8.25 8.50 2830
3/7/2013 8.84 8.85 8.34 8.59 3782
3/6/2013 9.17 9.17 8.80 8.89 1603
3/5/2013 9.03 9.41 9.00 9.13 1753
3/4/2013 9.29 9.54 8.93 9.00 2851
3/1/2013 9.90 9.93 9.20 9.26 2128
2/28/2013 10.15 10.35 9.91 9.99 1840
2/27/2013 10.19 10.31 9.94 10.03 1938
2/26/2013 9.79 10.39 9.77 10.25 2722
2/25/2013 9.58 10.24 9.58 9.91 5926
2/22/2013 9.38 9.51 9.08 9.48 3148
2/21/2013 9.60 9.80 9.13 9.28 6081
2/20/2013 9.20 9.65 9.20 9.60 2820
2/19/2013 8.90 9.35 8.90 9.21 1613
2/15/2013 9.20 9.73 8.78 8.90 3999
2/14/2013 9.14 9.26 9.02 9.23 1041
2/13/2013 9.32 9.53 9.02 9.16 2139
2/12/2013 9.01 9.43 9.01 9.33 2060
2/11/2013 9.03 9.23 8.47 9.16 4162
2/8/2013 9.41 9.51 9.01 9.11 3518
2/7/2013 9.90 10.07 9.25 9.41 8456
2/6/2013 11.10 11.16 10.79 10.98 3827
2/5/2013 11.75 11.75 11.15 11.24 2857
2/4/2013 11.44 11.89 11.44 11.61 3374
2/1/2013 12.09 12.41 11.30 11.50 2153
1/31/2013 12.27 12.28 11.85 11.98 1631
1/30/2013 13.05 13.05 12.12 12.24 1887
1/29/2013 12.91 13.34 12.85 13.11 2795
1/28/2013 12.95 13.00 12.71 12.74 1346
1/25/2013 12.90 13.25 12.90 12.95 1477
Marketplace
Trading Center