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 31, 2022 4.310 4.420 4.250 4.420 25,180 +0.22(+5.24%)
Jan 28, 2022 4.300 4.300 4.120 4.200 18,332 -0.07(-1.64%)
Jan 27, 2022 4.430 4.440 4.240 4.270 26,219 -0.11(-2.51%)
Jan 26, 2022 4.230 4.430 4.230 4.380 13,462 +0.17(+4.04%)
Jan 25, 2022 4.110 4.370 4.110 4.210 26,920 -0.06(-1.41%)
Jan 24, 2022 4.380 4.420 4.200 4.270 45,449 -0.16(-3.61%)
Jan 21, 2022 4.700 4.700 4.410 4.430 40,959 -0.33(-6.93%)
Jan 20, 2022 4.619 4.880 4.590 4.760 21,847 -0.07(-1.45%)
Jan 19, 2022 4.580 4.850 4.580 4.830 40,969 +0.22(+4.77%)
Jan 18, 2022 4.610 4.840 4.560 4.610 28,317 -0.21(-4.36%)
Jan 14, 2022 4.820 0 +0.24(+5.24%)
Jan 13, 2022 4.750 4.860 4.580 4.580 9,330 -0.20(-4.18%)
Jan 12, 2022 4.800 4.947 4.550 4.780 82,902 +0.17(+3.69%)
Jan 11, 2022 4.457 4.660 4.457 4.610 21,523 +0.06(+1.32%)
Jan 10, 2022 4.480 4.700 4.270 4.550 69,356 +0.08(+1.79%)
Jan 07, 2022 4.610 4.630 4.420 4.470 32,076 -0.07(-1.54%)
Jan 06, 2022 4.630 4.630 4.450 4.540 26,066 -0.12(-2.58%)
Jan 05, 2022 4.860 4.980 4.620 4.660 22,764 -0.16(-3.32%)
Jan 04, 2022 4.600 4.870 4.600 4.820 34,825 +0.22(+4.78%)
Jan 03, 2022 4.590 4.700 4.450 4.600 51,813 -0.03(-0.65%)
Dec 31, 2021 4.630 4.690 4.600 4.630 19,679 +0.04(+0.87%)
Dec 30, 2021 4.560 4.809 4.550 4.590 30,703 -0.02(-0.43%)
Dec 29, 2021 4.600 4.760 4.600 4.610 43,038 -0.09(-1.91%)
Dec 28, 2021 4.790 4.790 4.650 4.700 17,144 -0.05(-1.05%)
Dec 27, 2021 4.670 4.870 4.660 4.750 40,081 +0.06(+1.28%)
Dec 23, 2021 4.650 4.800 4.650 4.690 85,084 +0.04(+0.86%)
Dec 22, 2021 4.510 4.710 4.450 4.650 52,074 +0.06(+1.31%)
Dec 21, 2021 4.720 4.750 4.530 4.590 66,118 +0.06(+1.32%)
Dec 20, 2021 4.560 4.630 4.450 4.530 120,112 -0.14(-3.00%)
Dec 17, 2021 4.610 4.830 4.610 4.670 49,166 +0.00(+0.00%)
Dec 16, 2021 4.720 4.775 4.650 4.670 50,446 +0.03(+0.65%)
Dec 15, 2021 4.740 4.781 4.620 4.640 86,582 -0.10(-2.11%)
Dec 14, 2021 4.740 5.000 4.710 4.740 64,464 -0.24(-4.82%)
Dec 13, 2021 5.060 5.065 4.900 4.980 54,484 -0.11(-2.16%)
Dec 10, 2021 5.130 5.130 4.970 5.090 19,381 +0.04(+0.79%)
Dec 09, 2021 5.190 5.190 4.990 5.050 25,140 -0.14(-2.70%)
Dec 08, 2021 5.220 5.260 5.130 5.190 28,316 +0.02(+0.39%)
Dec 07, 2021 5.240 5.280 5.070 5.170 73,822 +0.05(+0.98%)
Dec 06, 2021 5.190 5.240 5.110 5.120 52,215 -0.12(-2.29%)
Dec 03, 2021 5.420 5.550 5.236 5.240 22,585 -0.17(-3.14%)
Dec 02, 2021 5.370 5.570 5.330 5.410 25,877 +0.04(+0.74%)
Dec 01, 2021 5.640 5.710 5.370 5.370 20,800 -0.25(-4.45%)
Nov 30, 2021 5.580 5.700 5.570 5.620 43,875 +0.04(+0.72%)
Nov 29, 2021 5.820 5.820 5.570 5.580 60,681 -0.07(-1.24%)
Nov 26, 2021 5.690 5.720 5.550 5.650 42,021 -0.24(-4.07%)
Nov 24, 2021 5.740 5.930 5.740 5.890 34,160 +0.06(+1.03%)
Nov 23, 2021 5.950 6.000 5.810 5.830 151,507 -0.17(-2.83%)
Nov 22, 2021 5.880 6.210 5.880 6.000 177,735 +0.10(+1.69%)
Nov 19, 2021 5.960 6.030 5.835 5.900 136,450 -0.01(-0.17%)
Nov 18, 2021 5.950 5.930 5.860 5.910 49,135 -0.03(-0.51%)
Nov 17, 2021 5.940 5.990 5.860 5.940 57,998 -0.06(-1.00%)
Nov 16, 2021 6.040 6.100 5.900 6.000 59,638 -0.10(-1.64%)
Nov 15, 2021 5.910 6.195 5.890 6.100 105,260 +0.17(+2.87%)
Nov 12, 2021 5.860 6.000 5.760 5.930 120,229 +0.03(+0.51%)
Nov 11, 2021 5.880 5.900 5.801 5.900 25,385 +0.02(+0.34%)
Nov 10, 2021 5.720 5.880 76,803 +0.08(+1.38%)
Nov 09, 2021 5.790 5.840 5.640 5.800 93,205 +0.02(+0.35%)
Nov 08, 2021 5.760 5.790 5.680 5.780 73,528 +0.05(+0.87%)
Nov 05, 2021 5.900 5.950 5.710 5.730 129,409 -0.08(-1.38%)
Nov 04, 2021 5.800 5.830 5.680 5.810 42,148 +0.08(+1.40%)
Nov 03, 2021 5.700 5.790 5.550 5.730 59,354 +0.07(+1.24%)
Nov 02, 2021 5.510 5.710 5.410 5.660 103,756 +0.10(+1.80%)
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.