Peregrine Stock Price History, PSMI Historical Prices

Add to My Stocks
$12.45 $0 (0%) PSMI stock closing price Dec 12, 2014 (Closing)

The 10 year data of Peregrine stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Peregrine price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Peregrine stock price history chart shows that the stock price was at a high of $17.06 on Dec 05, 2012 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-12-12 0 0 0 12.45 500 - -
2014-12-11 12.45 12.46 12.45 12.45 152,385 - -
2014-12-10 12.45 12.46 12.44 12.44 225,180 - -
2014-12-09 12.44 12.46 12.44 12.46 214,574 - -
2014-12-08 12.44 12.46 12.44 12.44 154,296 - -
2014-12-05 12.44 12.45 12.44 12.44 138,307 - -
2014-12-04 12.45 12.47 12.44 12.44 267,717 - -
2014-12-03 12.44 12.46 12.44 12.45 158,178 - -
2014-12-02 12.46 12.46 12.44 12.44 199,992 - -
2014-12-01 12.46 12.47 12.44 12.44 286,648 - -
2014-11-28 12.47 12.5 12.45 12.45 75,682 - -
2014-11-27 0 0 0 12.46 0 - -
2014-11-26 12.45 12.46 12.44 12.46 715,390 - -
2014-11-25 12.46 12.46 12.44 12.45 211,150 - -
2014-11-24 12.45 12.46 12.44 12.45 366,050 - -
2014-11-21 12.46 12.47 12.42 12.45 385,357 - -
2014-11-20 12.44 12.48 12.44 12.46 571,717 - -
2014-11-19 12.45 12.46 12.44 12.44 350,252 - -
2014-11-18 12.44 12.47 12.44 12.44 461,774 - -
2014-11-17 12.44 12.46 12.42 12.44 702,178 - -
2014-11-14 12.45 12.47 12.45 12.46 80,849 - -
2014-11-13 12.45 12.47 12.44 12.44 146,157 - -
2014-11-12 12.42 12.48 12.42 12.48 219,525 - -
2014-11-11 12.44 12.45 12.41 12.42 847,345 - -
2014-11-10 12.41 12.43 12.41 12.43 258,536 - -
2014-11-07 12.42 12.43 12.4 12.42 271,891 - -
2014-11-06 12.42 12.44 12.41 12.42 547,277 - -
2014-11-05 12.42 12.43 12.41 12.41 110,522 - -
2014-11-04 12.41 12.43 12.41 12.42 94,000 - -
2014-11-03 12.41 12.44 12.41 12.43 115,390 - -
2014-10-31 12.44 12.44 12.41 12.43 158,672 - -
2014-10-30 12.42 12.44 12.39 12.43 113,934 - -
2014-10-29 12.41 12.44 12.39 12.44 94,349 - -
2014-10-28 12.31 12.44 12.31 12.44 280,413 - -
2014-10-27 12.36 12.39 12.33 12.34 276,855 - -
2014-10-24 12.37 12.41 12.34 12.37 295,698 - -
2014-10-23 12.38 12.39 12.35 12.37 519,955 - -
2014-10-22 12.4 12.4 12.34 12.34 739,071 - -
2014-10-21 12.4 12.44 12.38 12.4 184,138 - -
2014-10-20 12.38 12.41 12.35 12.39 149,593 - -
2014-10-17 12.41 12.42 12.38 12.39 230,373 - -
2014-10-16 12.36 12.41 12.35 12.41 243,954 - -
2014-10-15 12.37 12.4 12.35 12.38 362,330 - -
2014-10-14 12.39 12.47 12.38 12.39 176,806 - -
2014-10-13 12.36 12.43 12.34 12.38 829,476 - -
2014-10-10 12.38 12.41 12.37 12.37 222,228 - -
2014-10-09 12.39 12.42 12.38 12.39 124,707 - -
2014-10-08 12.37 12.44 12.37 12.39 309,058 - -
2014-10-07 12.37 12.38 12.36 12.37 424,349 - -
2014-10-06 12.37 12.38 12.36 12.37 431,821 - -
2014-10-03 12.4 12.47 12.36 12.37 189,122 - -
2014-10-02 12.36 12.39 12.35 12.39 212,520 - -
2014-10-01 12.37 12.4 12.32 12.34 367,838 - -
2014-09-30 12.39 12.42 12.37 12.37 262,921 - -
2014-09-29 12.32 12.4 12.32 12.4 149,533 - -
2014-09-26 12.39 12.4 12.35 12.36 536,512 - -
2014-09-25 12.39 12.42 12.38 12.38 148,703 - -
2014-09-24 12.4 12.4 12.38 12.39 199,750 - -
2014-09-23 12.43 12.43 12.38 12.38 441,784 - -
2014-09-22 12.4 12.41 12.38 12.39 404,474 - -
2014-09-19 12.4 12.43 12.39 12.4 504,802 - -
2014-09-18 12.4 12.42 12.39 12.41 512,239 - -
2014-09-17 12.4 12.42 12.39 12.41 417,485 - -
2014-09-16 12.39 12.4 12.38 12.4 362,072 - -
2014-09-15 12.38 12.41 12.36 12.39 223,561 - -
2014-09-12 12.4 12.42 12.39 12.39 286,946 - -
2014-09-11 12.38 12.43 12.37 12.41 183,437 - -
2014-09-10 12.41 12.41 12.36 12.39 957,461 - -
2014-09-09 12.45 12.45 12.39 12.41 479,725 - -
2014-09-08 12.44 12.46 12.44 12.45 217,002 - -
2014-09-05 12.44 12.47 12.43 12.44 197,169 - -
2014-09-04 12.48 12.54 12.44 12.45 217,209 - -
2014-09-03 12.43 12.48 12.43 12.47 571,965 - -
2014-09-02 12.43 12.45 12.42 12.44 245,971 - -
2014-09-01 0 0 0 12.45 0 - -
2014-08-29 12.45 12.46 12.42 12.45 274,405 - -
2014-08-28 12.45 12.48 12.43 12.43 293,345 - -
2014-08-27 12.42 12.49 12.41 12.48 768,985 - -
2014-08-26 12.45 12.49 12.41 12.42 1,884,677 - -
2014-08-25 12.48 12.55 12.42 12.46 2,486,362 - -
2014-08-22 12.41 12.89 12.35 12.53 12,051,219 - -
2014-08-21 7.5 7.71 7.45 7.69 147,046 - -
2014-08-20 7.35 7.51 7.35 7.49 119,307 - -
2014-08-19 7.47 7.54 7.31 7.43 111,439 - -
2014-08-18 7.3 7.5 7.1 7.5 208,570 - -
2014-08-15 7.48 7.48 7.11 7.23 103,162 - -
2014-08-14 7.21 7.5 7.21 7.38 238,487 - -
2014-08-13 7.04 7.22 7.04 7.2 136,012 - -
2014-08-12 7.12 7.21 6.96 7 100,566 - -
Get more Data

Peregrine Stock History Chart

View PSMI PE ratio, PS ratio stocks charts and compare with peers.
PSMI Chart
Note: Compare Peregrine stock price history with the index and industry peers.

Peregrine Stock Price History: Past 5 years

Max Stock Price17.06Dec 05,2012
Min Stock Price5.08Feb 11,2014
Avg Stock Price9.56

Peregrine Historical PE ratio: Past 5 years

Max PE Ratio60.1Aug 08,2013
Min PE Ratio29.86Jan 31,2014
Avg PE Ratio43.44

Peregrine Historical PS ratio: Past 5 years

Max PS Ratio2.4Nov 12,2014
Min PS Ratio0.82Feb 11,2014
Avg PS Ratio1.42

PSMI Industry Peers

Company Price Change (%)
Applied Optoelectronics (AAOI)34.551.22 (3.66%)
Silicon Image (SIMG)7.280 (0%)
Gt Advanced Technologies (GTATQ)0.020 (0%)
Oclaro (OCLR)6.870.03 (0.43%)
Alliance Fiber Optic Products (AFOP)18.510.01 (0.05%)
Broadcom (BRCM)54.670 (0%)
Aeroflex Holding (ARX)10.50 (0%)

We provide Peregrine share price history along with PE ratio and PS ratio for doing Peregrine fundamental analysis. The price and volume changes on a daily basis is provided in the Peregrine stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $12.45 and 500 shares of PSMI were traded on Dec 12, 2014. The company's P/S ratio was at a high of 2.4 on Nov 12, 2014 according to our Peregrine stock history data.