Peregrine Semiconductor Corp $5.93

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : PSMI  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSMI historical data

Date Open High Low Close Volume
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
3/14/20146.656.676.206.211,128,840
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
2/27/20146.416.726.416.50578,934
2/26/20146.166.446.106.40324,121
2/25/20146.136.276.066.19320,521
2/24/20145.915.955.805.81287,835
2/21/20145.755.945.625.93819,374
2/20/20145.405.625.405.59150,520
2/19/20145.415.415.255.37288,338
2/18/20145.285.465.245.37176,024
2/14/20145.375.375.235.29103,853
2/13/20145.365.445.255.28117,066
2/12/20145.095.405.085.36296,224
2/11/20145.265.335.065.08387,765
2/10/20145.485.495.245.27222,158
2/7/20145.135.555.025.45474,062
2/6/20145.765.765.115.13610,752
2/5/20145.545.595.155.44598,811
2/4/20145.005.674.755.581,859,530
2/3/20146.606.806.466.65336,606
1/31/20146.616.926.566.57157,182
1/30/20146.706.876.656.75105,948
1/29/20146.606.786.596.67220,884
1/28/20146.946.946.666.72261,501
1/27/20146.927.126.856.95202,808
1/24/20146.957.096.726.87266,215
1/23/20147.117.136.907.01170,635
1/22/20146.977.166.957.12248,496
1/21/20146.757.346.757.21333,863
1/17/20147.187.296.806.85446,900
1/16/20147.287.467.177.21202,631
1/15/20147.457.477.217.32323,500
1/14/20147.427.557.327.46225,453
1/13/20147.717.847.317.41476,360
1/10/20148.158.278.048.12113,541
1/9/20148.498.548.168.18101,997
1/8/20148.568.698.408.42126,160
1/7/20148.328.788.198.55168,903
1/6/20148.138.458.038.26229,035
1/3/20147.538.337.538.13444,526
1/2/20147.417.587.397.52140,654
12/31/20137.337.477.307.41308,617
12/30/20137.437.477.227.35412,176
12/27/20137.497.567.337.41233,242
12/26/20137.898.007.417.47219,588
12/24/20137.917.947.827.8756,893
12/23/20137.958.007.667.91289,353
12/20/20138.008.007.907.92314,950
12/19/20138.098.127.927.97218,477
12/18/20138.168.448.088.12137,851
12/17/20138.438.558.108.12207,524
12/16/20138.528.728.418.4682,749
12/13/20138.548.858.458.5062,775
12/12/20138.688.738.608.6165,891
12/11/20138.698.778.608.6655,194
12/10/20138.828.858.598.6693,914
12/9/20138.918.968.748.8668,361
12/6/20138.939.008.858.8643,637
12/5/20138.818.958.808.8441,035
12/4/20138.898.938.758.7946,579
12/3/20138.919.198.818.92104,639
12/2/20139.209.218.828.95138,316
11/29/20139.169.239.089.2384,896
11/27/20138.929.128.869.10101,373
11/26/20138.869.008.848.93135,448
11/25/20138.588.918.568.8286,530
11/22/20138.408.698.328.5875,062
Trading Center