$12.45 -0.01 (%) Peregrine Semiconductor Corp - NASDAQ

Nov. 21, 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
11/21/201412.4612.4712.4212.45385,357
11/20/201412.4412.4812.4412.46571,717
11/19/201412.4512.4612.4412.44350,252
11/18/201412.4412.4712.4412.44461,774
11/17/201412.4412.4612.4212.44702,178
11/14/201412.4512.4712.4512.4680,849
11/13/201412.4512.4712.4412.44146,157
11/12/201412.4212.4812.4212.48219,525
11/11/201412.4412.4512.4112.42847,345
11/10/201412.4112.4312.4112.43258,536
11/7/201412.4212.4312.4012.42271,891
11/6/201412.4212.4412.4112.42547,277
11/5/201412.4212.4312.4112.41110,522
11/4/201412.4112.4312.4112.4294,000
11/3/201412.4112.4412.4112.43115,390
10/31/201412.4412.4412.4112.43158,672
10/30/201412.4212.4412.3912.43113,934
10/29/201412.4112.4412.3912.4494,349
10/28/201412.3112.4412.3112.44280,413
10/27/201412.3612.3912.3312.34276,855
10/24/201412.3712.4112.3412.37295,698
10/23/201412.3812.3912.3512.37519,955
10/22/201412.4012.4012.3412.34739,071
10/21/201412.4012.4412.3812.40184,138
10/20/201412.3812.4112.3512.39149,593
10/17/201412.4112.4212.3812.39230,373
10/16/201412.3612.4112.3512.41243,954
10/15/201412.3712.4012.3512.38362,330
10/14/201412.3912.4712.3812.39176,806
10/13/201412.3612.4312.3412.38829,476
10/10/201412.3812.4112.3712.37222,228
10/9/201412.3912.4212.3812.39124,707
10/8/201412.3712.4412.3712.39309,058
10/7/201412.3712.3812.3612.37424,349
10/6/201412.3712.3812.3612.37431,821
10/3/201412.4012.4712.3612.37189,122
10/2/201412.3612.3912.3512.39212,520
10/1/201412.3712.4012.3212.34367,838
9/30/201412.3912.4212.3712.37262,921
9/29/201412.3212.4012.3212.40149,533
9/26/201412.3912.4012.3512.36536,512
9/25/201412.3912.4212.3812.38148,703
9/24/201412.4012.4012.3812.39199,750
9/23/201412.4312.4312.3812.38441,784
9/22/201412.4012.4112.3812.39404,474
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
9/15/201412.3812.4112.3612.39223,561
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
  • Showing 1-100 of 577 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center