Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.540 2.570 2.500 2.520 16,027 +0.03(+1.20%)
Jan 30, 2008 2.410 2.710 2.330 2.490 116,844 +0.07(+2.89%)
Jan 29, 2008 2.500 2.530 2.410 2.420 36,350 -0.07(-2.81%)
Jan 28, 2008 2.530 2.530 2.450 2.490 56,516 +0.09(+3.75%)
Jan 25, 2008 2.450 2.500 2.400 2.400 127,125 -0.02(-0.83%)
Jan 24, 2008 2.340 2.450 2.250 2.420 199,916 +0.17(+7.56%)
Jan 23, 2008 2.450 2.530 2.200 2.250 116,090 -0.15(-6.25%)
Jan 22, 2008 2.450 2.470 2.330 2.400 60,722 +0.02(+0.84%)
Jan 21, 2008 2.410 2.530 2.350 2.380 60,885 +0.00(+0.00%)
Jan 18, 2008 2.410 2.530 2.350 2.380 60,885 -0.06(-2.46%)
Jan 17, 2008 2.490 2.490 2.360 2.440 168,680 -0.08(-3.17%)
Jan 16, 2008 2.510 2.550 2.500 2.520 147,829 -0.03(-1.18%)
Jan 15, 2008 2.670 2.720 2.500 2.550 164,220 -0.14(-5.20%)
Jan 14, 2008 2.720 2.720 2.690 2.690 109,880 -0.01(-0.37%)
Jan 11, 2008 2.720 2.800 2.700 2.700 324,790 +0.00(+0.00%)
Jan 10, 2008 2.650 2.800 2.649 2.700 162,045 +0.07(+2.66%)
Jan 09, 2008 2.640 2.710 2.630 2.630 31,739 +0.02(+0.77%)
Jan 08, 2008 2.860 2.960 2.600 2.610 81,851 -0.35(-11.82%)
Jan 07, 2008 3.000 3.100 2.910 2.960 183,481 -0.10(-3.27%)
Jan 04, 2008 2.740 3.200 2.730 3.060 100,425 +0.27(+9.68%)
Jan 03, 2008 2.650 2.790 2.560 2.790 29,300 +0.19(+7.31%)
Jan 02, 2008 2.590 2.600 2.570 2.600 1,425 +0.05(+1.96%)
Jan 01, 2008 2.550 2.790 2.500 2.550 27,213 +0.00(+0.00%)
Dec 31, 2007 2.550 2.790 2.500 2.550 27,213 -0.01(-0.39%)
Dec 28, 2007 2.550 2.690 2.550 2.560 32,550 -0.03(-1.16%)
Dec 27, 2007 2.550 2.590 2.550 2.590 5,700 +0.04(+1.57%)
Dec 26, 2007 2.500 2.560 2.500 2.550 8,314 +0.04(+1.59%)
Dec 24, 2007 2.560 2.560 2.500 2.510 17,082 +0.01(+0.40%)
Dec 21, 2007 2.500 2.560 2.500 2.500 42,300 -0.02(-0.79%)
Dec 20, 2007 2.580 2.590 2.500 2.520 19,844 -0.06(-2.33%)
Dec 19, 2007 2.600 2.610 2.520 2.580 7,200 -0.03(-1.15%)
Dec 18, 2007 2.600 2.840 2.600 2.610 31,400 +0.01(+0.38%)
Dec 17, 2007 2.500 2.670 2.500 2.600 312,000 +0.05(+1.96%)
Dec 14, 2007 2.500 2.580 2.500 2.550 1,750 +0.05(+2.00%)
Dec 13, 2007 2.550 2.600 2.500 2.500 22,709 -0.10(-3.85%)
Dec 12, 2007 2.690 2.710 2.540 2.600 4,600 +0.09(+3.59%)
Dec 11, 2007 2.610 2.610 2.510 2.510 811 -0.12(-4.56%)
Dec 10, 2007 2.500 2.720 2.500 2.630 6,400 +0.13(+5.20%)
Dec 07, 2007 2.430 2.500 2.430 2.500 2,400 -0.12(-4.58%)
Dec 06, 2007 2.420 2.650 2.420 2.620 29,930 +0.21(+8.72%)
Dec 05, 2007 2.420 2.580 2.400 2.410 29,037 -0.01(-0.41%)
Dec 04, 2007 2.400 2.430 2.400 2.420 19,300 +0.02(+0.83%)
Dec 03, 2007 2.440 2.440 2.400 2.400 16,150 -0.01(-0.41%)
Nov 30, 2007 2.430 2.450 2.400 2.410 25,049 -0.04(-1.63%)
Nov 29, 2007 2.420 2.450 2.400 2.450 17,200 +0.04(+1.66%)
Nov 28, 2007 2.390 2.430 2.390 2.410 370,445 +0.05(+2.12%)
Nov 27, 2007 2.400 2.440 2.310 2.360 5,800 +0.06(+2.61%)
Nov 26, 2007 2.350 2.370 2.300 2.300 5,700 +0.00(+0.00%)
Nov 23, 2007 2.290 2.400 2.290 2.300 1,748 +0.08(+3.60%)
Nov 21, 2007 2.350 2.350 2.220 2.220 37,512 -0.10(-4.25%)
Nov 20, 2007 2.360 2.360 2.300 2.318 17,715 -0.05(-2.17%)
Nov 19, 2007 2.400 2.400 2.320 2.370 16,560 +0.01(+0.53%)
Nov 16, 2007 2.350 2.370 2.310 2.357 17,620 -0.04(-1.77%)
Nov 15, 2007 2.400 2.500 2.400 2.400 70,238 -0.10(-4.00%)
Nov 14, 2007 2.290 2.500 2.290 2.500 13,030 +0.20(+8.70%)
Nov 13, 2007 2.380 2.450 2.300 2.300 87,635 -0.08(-3.36%)
Nov 12, 2007 2.460 2.460 2.380 2.380 36,700 -0.12(-4.80%)
Nov 09, 2007 2.550 2.550 2.460 2.500 14,300 +0.00(+0.00%)
Nov 08, 2007 2.420 2.540 2.420 2.500 3,052 +0.08(+3.31%)
Nov 07, 2007 2.720 2.720 2.420 2.420 1,800 -0.04(-1.63%)
Nov 06, 2007 2.740 2.750 2.410 2.460 33,908 -0.03(-1.20%)
Nov 05, 2007 2.430 2.550 2.420 2.490 24,859 +0.05(+2.05%)
Nov 02, 2007 2.790 2.810 2.440 2.440 92,358 -0.41(-14.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.