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

Gsi Technology Inc (NQ: GSIT )

2.790 +0.070 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2010 4.340 4.460 4.300 4.460 117,511 +0.13(+3.00%)
Jan 28, 2010 4.500 4.600 4.300 4.330 162,718 -0.16(-3.56%)
Jan 27, 2010 4.540 4.540 4.460 4.490 53,599 -0.03(-0.66%)
Jan 26, 2010 4.470 4.570 4.450 4.520 96,604 +0.05(+1.12%)
Jan 25, 2010 4.480 4.495 4.450 4.470 78,882 +0.02(+0.45%)
Jan 22, 2010 4.430 4.560 4.430 4.450 120,951 -0.04(-0.89%)
Jan 21, 2010 4.830 5.000 4.450 4.490 226,594 -0.34(-7.04%)
Jan 20, 2010 4.900 4.970 4.800 4.830 90,909 -0.11(-2.23%)
Jan 19, 2010 5.050 5.110 4.900 4.940 159,367 -0.14(-2.76%)
Jan 15, 2010 5.400 5.080 5.080 5.080 282,500 -0.30(-5.58%)
Jan 14, 2010 5.130 5.430 5.110 5.380 390,070 +0.17(+3.26%)
Jan 13, 2010 4.860 5.450 4.760 5.210 666,366 +0.39(+8.09%)
Jan 12, 2010 4.980 4.980 4.750 4.820 187,621 -0.17(-3.50%)
Jan 11, 2010 4.990 5.040 4.831 4.995 169,713 +0.00(+0.10%)
Jan 08, 2010 4.970 5.000 4.860 4.990 207,439 +0.00(+0.00%)
Jan 07, 2010 5.010 5.080 4.960 4.990 238,617 -0.01(-0.20%)
Jan 06, 2010 4.700 5.150 4.650 5.000 915,011 +0.30(+6.38%)
Jan 05, 2010 4.720 4.740 4.650 4.700 130,911 -0.04(-0.84%)
Jan 04, 2010 4.470 4.790 4.470 4.740 191,680 +0.26(+5.80%)
Dec 31, 2009 4.700 4.480 4.480 4.480 108,800 -0.22(-4.68%)
Dec 30, 2009 4.720 4.720 4.560 4.700 140,068 -0.04(-0.84%)
Dec 29, 2009 4.750 4.890 4.650 4.740 365,442 +0.01(+0.21%)
Dec 28, 2009 4.490 4.840 4.430 4.730 648,312 +0.26(+5.82%)
Dec 24, 2009 4.450 4.500 4.270 4.470 70,611 +0.02(+0.45%)
Dec 23, 2009 4.470 4.480 4.410 4.450 111,572 +0.03(+0.68%)
Dec 22, 2009 4.450 4.480 4.355 4.420 120,046 -0.03(-0.67%)
Dec 21, 2009 4.430 4.490 4.220 4.450 155,529 +0.01(+0.23%)
Dec 18, 2009 4.040 4.450 4.010 4.440 492,083 +0.44(+11.00%)
Dec 17, 2009 4.050 4.050 3.950 4.000 201,812 -0.05(-1.23%)
Dec 16, 2009 4.150 4.250 4.030 4.050 332,575 -0.12(-2.88%)
Dec 15, 2009 4.300 4.340 4.080 4.170 322,697 -0.17(-3.92%)
Dec 14, 2009 4.480 4.600 4.300 4.340 442,169 -0.07(-1.59%)
Dec 11, 2009 4.590 4.690 4.400 4.410 369,877 -0.11(-2.43%)
Dec 10, 2009 4.370 4.940 4.370 4.520 1,217,012 +0.14(+3.20%)
Dec 09, 2009 4.540 4.540 4.310 4.380 289,175 -0.11(-2.45%)
Dec 08, 2009 4.410 4.630 4.250 4.490 523,242 +0.06(+1.35%)
Dec 07, 2009 4.660 4.890 4.410 4.430 531,682 -0.15(-3.28%)
Dec 04, 2009 4.420 4.600 4.160 4.580 629,725 +0.29(+6.76%)
Dec 03, 2009 4.390 4.770 4.100 4.290 1,811,734 +0.06(+1.42%)
Dec 02, 2009 4.810 4.910 4.150 4.230 1,546,294 -0.56(-11.69%)
Dec 01, 2009 5.480 6.000 4.750 4.790 7,813,373 +0.12(+2.53%)
Nov 30, 2009 3.400 5.140 3.350 4.672 2,855,789 +1.27(+37.41%)
Nov 27, 2009 3.500 3.510 3.400 3.400 24,110 -0.10(-2.86%)
Nov 25, 2009 3.570 3.590 3.500 3.500 6,279 -0.08(-2.23%)
Nov 24, 2009 3.630 3.630 3.540 3.580 10,884 -0.07(-1.92%)
Nov 23, 2009 3.600 3.670 3.550 3.650 15,749 +0.08(+2.24%)
Nov 20, 2009 3.490 3.590 3.490 3.570 20,073 +0.06(+1.71%)
Nov 19, 2009 3.610 3.610 3.500 3.510 20,006 -0.12(-3.31%)
Nov 18, 2009 3.610 3.660 3.550 3.630 34,641 -0.07(-1.89%)
Nov 17, 2009 3.610 3.700 3.540 3.700 26,686 +0.10(+2.78%)
Nov 16, 2009 3.620 3.650 3.511 3.600 51,144 +0.00(+0.00%)
Nov 13, 2009 3.590 3.650 3.550 3.600 28,106 +0.01(+0.28%)
Nov 12, 2009 3.580 3.640 3.530 3.590 39,865 +0.02(+0.56%)
Nov 11, 2009 3.620 3.680 3.510 3.570 21,577 -0.05(-1.38%)
Nov 10, 2009 3.610 3.650 3.550 3.620 14,753 +0.00(+0.00%)
Nov 09, 2009 3.520 3.650 3.510 3.620 33,455 +0.12(+3.43%)
Nov 06, 2009 3.350 3.520 3.260 3.500 27,264 +0.13(+3.86%)
Nov 05, 2009 3.250 3.390 3.250 3.370 45,861 +0.12(+3.69%)
Nov 04, 2009 3.260 3.300 3.220 3.250 95,428 -0.01(-0.31%)
Nov 03, 2009 3.490 3.490 3.250 3.260 65,453 -0.17(-4.96%)
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.