PSMI

Historical Stock Prices

$5.93
*  
0.01
 negative 
0.17%
Get PSMI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.9 6.01 5.76 5.93 100,703
04/16/2014 6.2 6.2 5.86 5.92 93,356
04/15/2014 6.11 6.18 5.93 6.16 81,107
04/14/2014 6.15 6.17 6 6.11 158,412
04/11/2014 6.22 6.27 5.99 6.08 248,425
04/10/2014 6.59 6.62 6.27 6.28 139,359
04/09/2014 6.47 6.67 6.37 6.62 178,257
04/08/2014 6.19 6.6 6.19 6.47 309,812
04/07/2014 6.18 6.24 6.05 6.18 216,963
04/04/2014 6.34 6.34 6.03 6.17 196,598
04/03/2014 6.3 6.42 6.28 6.29 149,899
04/02/2014 6.32 6.45 6.28 6.36 98,726
04/01/2014 6.05 6.37 6.05 6.33 217,322
03/31/2014 5.77 6.07 5.77 6.05 152,688
03/28/2014 5.7 5.86 5.7 5.75 94,425
03/27/2014 5.85 5.978 5.68 5.7 196,343
03/26/2014 6.15 6.216 5.85 5.87 190,960
03/25/2014 6.19 6.24 6.01 6.09 139,924
03/24/2014 6.25 6.39 5.97 6.13 163,978
03/21/2014 6.06 6.28 6.06 6.23 392,585
03/20/2014 6.05 6.138 5.98 6.06 100,933
03/19/2014 6.19 6.21 6 6.03 148,708
03/18/2014 6 6.22 5.82 6.21 267,426
03/17/2014 6.21 6.31 5.9747 6.03 430,719
03/14/2014 6.65 6.67 6.2 6.21 1,128,838
03/13/2014 6.76 6.87 6.59 6.7 240,996
03/12/2014 6.97 7.01 6.65 6.72 488,991
03/11/2014 7.01 7.05 6.915 7 378,485
03/10/2014 6.86 7.03 6.85 7.03 356,936
03/07/2014 7.14 7.14 6.89 6.91 365,687
03/06/2014 7.11 7.14 7.05 7.1 245,524
03/05/2014 7.07 7.135 7 7.08 172,459
03/04/2014 6.88 7.1 6.8 7.1 540,304
03/03/2014 6.65 6.85 6.59 6.83 657,418
02/28/2014 6.59 6.77 6.53 6.68 353,772
02/27/2014 6.41 6.72 6.41 6.5 578,934
02/26/2014 6.16 6.44 6.1 6.4 324,121
02/25/2014 6.13 6.27 6.06 6.19 320,521
02/24/2014 5.91 5.95 5.8 5.81 287,820
02/21/2014 5.75 5.94 5.62 5.93 819,374
02/20/2014 5.4 5.62 5.4 5.59 150,420
02/19/2014 5.41 5.41 5.25 5.37 288,338
02/18/2014 5.28 5.46 5.24 5.37 176,024
02/14/2014 5.37 5.37 5.23 5.29 103,853
02/13/2014 5.36 5.44 5.25 5.28 117,066
02/12/2014 5.09 5.4 5.08 5.36 296,224
02/11/2014 5.26 5.33 5.06 5.08 387,765
02/10/2014 5.48 5.49 5.24 5.27 222,158
02/07/2014 5.13 5.55 5.02 5.45 474,062
02/06/2014 5.76 5.76 5.11 5.13 610,752
02/05/2014 5.54 5.59 5.15 5.44 598,811
02/04/2014 5 5.67 4.75 5.58 1,859,531
02/03/2014 6.6 6.8 6.46 6.65 334,956
01/31/2014 6.61 6.922 6.56 6.57 157,182
01/30/2014 6.7 6.868 6.645 6.75 105,948
01/29/2014 6.6 6.78 6.59 6.67 220,884
01/28/2014 6.94 6.94 6.66 6.72 261,501
01/27/2014 6.92 7.12 6.85 6.95 202,808
01/24/2014 6.95 7.088 6.72 6.87 266,215
01/23/2014 7.11 7.13 6.9 7.01 170,635
01/22/2014 6.97 7.16 6.95 7.12 248,496
01/21/2014 6.75 7.34 6.75 7.21 333,863
01/17/2014 7.18 7.29 6.8 6.85 446,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?