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

Gsi Technology Inc (NQ: GSIT )

2.800 +0.080 (+2.94%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Oct 31, 2011 4.700 4.950 4.700 4.900 159,613 +0.10(+2.08%)
Oct 28, 2011 4.950 5.010 4.740 4.800 126,420 -0.18(-3.61%)
Oct 27, 2011 5.000 5.000 4.830 4.980 198,594 +0.14(+2.89%)
Oct 26, 2011 4.800 4.850 4.750 4.840 66,680 +0.10(+2.11%)
Oct 25, 2011 4.800 4.870 4.720 4.740 60,705 -0.11(-2.27%)
Oct 24, 2011 4.860 4.860 4.710 4.850 158,830 +0.02(+0.41%)
Oct 21, 2011 4.840 5.030 4.790 4.830 145,576 +0.08(+1.68%)
Oct 20, 2011 4.690 4.770 4.640 4.750 60,044 +0.12(+2.59%)
Oct 19, 2011 4.790 4.790 4.610 4.630 48,274 -0.17(-3.54%)
Oct 18, 2011 4.740 4.830 4.740 4.800 172,180 +0.10(+2.13%)
Oct 17, 2011 4.790 4.871 4.700 4.700 85,879 -0.13(-2.69%)
Oct 14, 2011 4.900 4.910 4.710 4.830 155,229 -0.26(-5.11%)
Oct 13, 2011 5.010 5.100 5.000 5.090 60,752 +0.05(+0.99%)
Oct 12, 2011 5.070 5.100 5.040 5.040 54,325 -0.01(-0.20%)
Oct 11, 2011 5.050 5.120 5.030 5.050 59,359 -0.05(-0.98%)
Oct 10, 2011 5.010 5.130 5.000 5.100 61,750 +0.17(+3.45%)
Oct 07, 2011 5.070 5.100 4.900 4.930 58,573 -0.15(-2.95%)
Oct 06, 2011 5.150 5.183 5.000 5.080 67,241 -0.09(-1.74%)
Oct 05, 2011 5.130 5.210 5.025 5.170 119,328 +0.03(+0.58%)
Oct 04, 2011 4.750 5.190 4.720 5.140 175,378 +0.37(+7.76%)
Oct 03, 2011 4.910 5.020 4.770 4.770 175,699 -0.15(-3.05%)
Sep 30, 2011 4.980 5.110 4.920 4.920 89,711 -0.14(-2.77%)
Sep 29, 2011 5.200 5.200 4.920 5.060 64,574 -0.04(-0.78%)
Sep 28, 2011 5.180 5.200 5.032 5.100 113,221 -0.04(-0.78%)
Sep 27, 2011 5.100 5.200 5.010 5.140 99,885 +0.17(+3.42%)
Sep 26, 2011 5.050 5.120 4.900 4.970 117,240 -0.03(-0.60%)
Sep 23, 2011 4.620 5.030 4.620 5.000 115,062 +0.35(+7.53%)
Sep 22, 2011 4.700 4.720 4.550 4.650 197,477 -0.10(-2.11%)
Sep 21, 2011 4.810 4.980 4.750 4.750 50,630 -0.05(-1.04%)
Sep 20, 2011 5.040 5.070 4.790 4.800 108,304 -0.22(-4.38%)
Sep 19, 2011 5.040 5.130 5.000 5.020 35,758 -0.10(-1.95%)
Sep 16, 2011 5.090 5.200 5.090 5.120 174,999 +0.06(+1.19%)
Sep 15, 2011 5.150 5.220 5.030 5.060 139,600 -0.04(-0.78%)
Sep 14, 2011 5.020 5.140 4.960 5.100 172,882 +0.13(+2.62%)
Sep 13, 2011 4.850 5.000 4.780 4.970 66,767 +0.13(+2.69%)
Sep 12, 2011 4.670 4.900 4.670 4.840 112,452 +0.14(+2.98%)
Sep 09, 2011 4.800 4.870 4.700 4.700 94,777 -0.08(-1.67%)
Sep 08, 2011 4.780 4.950 4.780 4.780 84,592 -0.02(-0.42%)
Sep 07, 2011 4.830 4.860 4.790 4.800 81,743 +0.07(+1.48%)
Sep 06, 2011 4.750 4.830 4.700 4.730 97,936 -0.05(-1.05%)
Sep 02, 2011 4.870 4.980 4.780 4.780 63,738 -0.17(-3.43%)
Sep 01, 2011 5.020 5.270 4.940 4.950 79,399 -0.08(-1.59%)
Aug 31, 2011 5.000 5.100 4.980 5.030 160,911 +0.06(+1.21%)
Aug 30, 2011 5.050 5.050 4.960 4.970 63,542 -0.10(-1.97%)
Aug 29, 2011 4.860 5.100 4.860 5.070 88,452 +0.25(+5.19%)
Aug 26, 2011 4.800 4.920 4.750 4.820 81,869 +0.02(+0.42%)
Aug 25, 2011 4.980 5.060 4.800 4.800 75,426 -0.20(-4.00%)
Aug 24, 2011 5.000 5.000 4.904 5.000 59,606 +0.00(+0.00%)
Aug 23, 2011 4.900 5.140 4.870 5.000 110,110 +0.12(+2.46%)
Aug 22, 2011 4.990 4.990 4.800 4.880 78,050 +0.02(+0.41%)
Aug 19, 2011 5.240 5.300 4.820 4.860 182,376 -0.44(-8.30%)
Aug 18, 2011 5.640 5.660 5.290 5.300 121,265 -0.43(-7.50%)
Aug 17, 2011 5.750 5.800 5.670 5.730 87,681 -0.01(-0.17%)
Aug 16, 2011 5.670 5.770 5.650 5.740 78,037 +0.02(+0.35%)
Aug 15, 2011 5.570 5.720 5.570 5.720 55,123 +0.16(+2.88%)
Aug 12, 2011 5.630 5.670 5.510 5.560 66,309 -0.02(-0.36%)
Aug 11, 2011 5.490 5.650 5.450 5.580 114,078 +0.13(+2.39%)
Aug 10, 2011 5.430 5.740 5.424 5.450 191,747 -0.14(-2.50%)
Aug 09, 2011 5.480 5.620 5.170 5.590 111,796 +0.35(+6.68%)
Aug 08, 2011 5.210 5.420 5.050 5.240 170,118 -0.15(-2.78%)
Aug 05, 2011 5.860 5.860 5.271 5.390 147,482 -0.41(-7.07%)
Aug 04, 2011 5.950 5.960 5.800 5.800 130,032 -0.22(-3.65%)
Aug 03, 2011 6.000 6.090 5.920 6.020 143,146 -0.02(-0.33%)
Aug 02, 2011 6.220 6.248 6.040 6.040 286,595 -0.24(-3.82%)
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.