Price Alert

PMC-Sierra Inc. (PMCS)

NASDAQ: PMCS · Real-Time Price · USD

11.65

0.00 (0.00%)

At close: Jun 29, 2019, 12:07 AM

PMCS Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 14, 2016	11.59	11.70	11.57	11.65	11.65	0.52%	6,195,324
Jan 13, 2016	11.63	11.70	11.58	11.59	11.59	-0.34%	2,358,490
Jan 12, 2016	11.61	11.66	11.54	11.63	11.63	0.61%	1,946,025
Jan 11, 2016	11.45	11.59	11.42	11.56	11.56	1.58%	6,033,066
Jan 8, 2016	11.40	11.50	11.37	11.38	11.38	-0.44%	3,291,816
Jan 7, 2016	11.39	11.49	11.38	11.43	11.43	-0.87%	2,727,678
Jan 6, 2016	11.51	11.56	11.48	11.53	11.53	-0.35%	1,505,654
Jan 5, 2016	11.56	11.62	11.52	11.57	11.57	-0.17%	5,626,487
Jan 4, 2016	11.61	11.64	11.52	11.59	11.59	-0.26%	4,437,233
Dec 31, 2015	11.68	11.73	11.62	11.62	11.62	-0.77%	2,322,567
Dec 30, 2015	11.75	11.79	11.70	11.71	11.71	-0.51%	2,028,127
Dec 29, 2015	11.69	11.79	11.67	11.77	11.77	0.86%	3,037,259
Dec 28, 2015	11.67	11.70	11.64	11.67	11.67	-0.26%	1,376,294
Dec 24, 2015	11.63	11.73	11.63	11.70	11.70	0.34%	607,137
Dec 23, 2015	11.66	11.68	11.61	11.66	11.66	0.26%	1,262,889
Dec 22, 2015	11.60	11.64	11.55	11.63	11.63	0.26%	1,170,548
Dec 21, 2015	11.59	11.62	11.54	11.60	11.60	0.52%	1,223,910
Dec 18, 2015	11.60	11.60	11.53	11.54	11.54	-0.52%	5,042,387
Dec 17, 2015	11.63	11.70	11.58	11.60	11.60	-0.34%	2,084,890
Dec 16, 2015	11.67	11.68	11.57	11.64	11.64	0.17%	7,799,958