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 (%)
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%)
Nov 01, 2007 2.910 3.000 2.850 2.850 21,700 -0.10(-3.39%)
Oct 31, 2007 3.300 3.300 2.910 2.950 161,350 -0.25(-7.81%)
Oct 30, 2007 3.200 3.250 3.200 3.200 42,050 -0.04(-1.23%)
Oct 29, 2007 3.240 3.240 3.210 3.240 7,673 +0.03(+0.93%)
Oct 26, 2007 3.423 3.423 3.210 3.210 10,300 -0.13(-3.89%)
Oct 25, 2007 3.400 3.400 3.340 3.340 17,482 -0.05(-1.47%)
Oct 24, 2007 3.410 3.480 3.360 3.390 14,236 +0.00(+0.00%)
Oct 23, 2007 3.240 3.400 3.210 3.390 7,220 +0.20(+6.27%)
Oct 22, 2007 3.040 3.430 3.040 3.190 5,100 +0.14(+4.59%)
Oct 19, 2007 3.360 3.360 3.030 3.050 13,325 -0.32(-9.50%)
Oct 18, 2007 3.360 3.480 3.350 3.370 4,100 +0.01(+0.30%)
Oct 17, 2007 3.250 3.400 3.250 3.360 2,800 +0.10(+3.07%)
Oct 16, 2007 3.300 3.350 3.040 3.260 6,040 -0.03(-0.91%)
Oct 15, 2007 3.090 3.310 3.090 3.290 8,030 +0.24(+7.87%)
Oct 12, 2007 2.894 3.060 2.894 3.050 39,660 +0.16(+5.54%)
Oct 11, 2007 2.850 2.890 2.820 2.890 4,400 +0.06(+2.12%)
Oct 10, 2007 2.970 2.970 2.810 2.830 7,325 +0.02(+0.57%)
Oct 09, 2007 2.830 2.840 2.800 2.814 8,896 +0.02(+0.86%)
Oct 08, 2007 2.710 2.840 2.710 2.790 2,890 +0.04(+1.45%)
Oct 05, 2007 2.800 2.900 2.740 2.750 8,426 -0.05(-1.78%)
Oct 04, 2007 2.760 2.800 2.750 2.800 2,300 -0.05(-1.76%)
Oct 03, 2007 2.750 2.850 2.750 2.850 3,400 +0.10(+3.64%)
Oct 02, 2007 2.780 2.780 2.750 2.750 1,100 +0.01(+0.36%)
Oct 01, 2007 2.610 2.900 2.610 2.740 8,509 +0.11(+4.18%)
Sep 28, 2007 2.780 2.840 2.470 2.630 17,159 -0.08(-2.95%)
Sep 27, 2007 2.530 2.900 2.530 2.710 58,881 +0.16(+6.27%)
Sep 26, 2007 2.990 2.990 2.500 2.550 26,787 -0.20(-7.27%)
Sep 25, 2007 3.000 3.190 2.640 2.750 125,592 -0.15(-5.17%)
Sep 24, 2007 2.800 2.950 2.800 2.900 24,458 +0.10(+3.57%)
Sep 21, 2007 2.720 2.910 2.720 2.800 9,346 +0.08(+2.94%)
Sep 20, 2007 2.600 2.890 2.600 2.720 6,153 +0.07(+2.64%)
Sep 19, 2007 2.470 2.840 2.470 2.650 81,651 +0.18(+7.29%)
Sep 18, 2007 2.500 2.570 2.470 2.470 34,611 -0.02(-0.80%)
Sep 17, 2007 2.720 2.720 2.450 2.490 53,551 -0.26(-9.45%)
Sep 14, 2007 2.760 2.760 2.750 2.750 4,331 -0.01(-0.36%)
Sep 13, 2007 2.700 2.770 2.700 2.760 8,019 +0.07(+2.60%)
Sep 12, 2007 2.810 2.870 2.690 2.690 10,605 -0.11(-3.92%)
Sep 11, 2007 2.980 2.990 2.800 2.800 9,455 -0.12(-4.11%)
Sep 10, 2007 2.980 3.001 2.920 2.920 7,568 -0.03(-1.02%)
Sep 07, 2007 2.950 2.970 2.950 2.950 4,821 -0.03(-1.01%)
Sep 06, 2007 3.040 3.040 2.980 2.980 14,841 -0.03(-1.00%)
Sep 05, 2007 3.000 3.600 3.000 3.010 33,659 +0.01(+0.33%)
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.