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, 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%)
Nov 02, 2009 3.730 3.730 3.350 3.430 58,962 -0.18(-4.99%)
Oct 30, 2009 3.560 3.900 3.560 3.610 51,176 +0.04(+1.12%)
Oct 29, 2009 3.620 3.940 3.530 3.570 96,098 -0.03(-0.83%)
Oct 28, 2009 3.700 3.880 3.600 3.600 21,016 -0.11(-2.96%)
Oct 27, 2009 3.700 3.780 3.600 3.710 31,488 +0.03(+0.82%)
Oct 26, 2009 3.690 3.830 3.650 3.680 10,847 -0.02(-0.54%)
Oct 23, 2009 3.700 3.900 3.700 3.700 26,960 -0.17(-4.39%)
Oct 22, 2009 3.800 3.880 3.800 3.870 13,006 +0.11(+2.93%)
Oct 21, 2009 3.770 4.070 3.730 3.760 40,250 +0.00(+0.00%)
Oct 20, 2009 3.860 4.010 3.760 3.760 25,455 -0.24(-6.00%)
Oct 19, 2009 4.030 4.030 3.990 4.000 24,282 -0.04(-0.99%)
Oct 16, 2009 4.170 4.170 4.040 4.040 29,053 -0.14(-3.35%)
Oct 15, 2009 4.190 4.220 4.140 4.180 63,599 -0.04(-0.95%)
Oct 14, 2009 4.100 4.230 4.080 4.220 22,734 +0.12(+2.93%)
Oct 13, 2009 4.110 4.110 4.100 4.100 13,283 -0.05(-1.20%)
Oct 12, 2009 4.140 4.190 4.020 4.150 16,484 +0.00(+0.00%)
Oct 09, 2009 4.080 4.150 4.010 4.150 91,569 +0.06(+1.47%)
Oct 08, 2009 4.120 4.130 4.040 4.090 49,677 -0.03(-0.73%)
Oct 07, 2009 4.010 4.120 4.010 4.120 44,050 +0.02(+0.49%)
Oct 06, 2009 4.040 4.100 4.010 4.100 14,968 +0.06(+1.49%)
Oct 05, 2009 4.060 4.120 4.010 4.040 41,468 -0.02(-0.49%)
Oct 02, 2009 4.000 4.090 3.920 4.060 35,176 +0.04(+1.00%)
Oct 01, 2009 3.920 4.060 3.920 4.020 77,942 +0.03(+0.75%)
Sep 30, 2009 3.990 4.060 3.920 3.990 90,233 -0.01(-0.25%)
Sep 29, 2009 4.000 4.090 3.840 4.000 59,274 +0.00(+0.00%)
Sep 28, 2009 4.080 4.080 3.855 4.000 53,390 -0.10(-2.44%)
Sep 25, 2009 3.600 4.110 3.600 4.100 28,859 +0.24(+6.22%)
Sep 24, 2009 3.810 3.860 3.730 3.860 16,360 +0.02(+0.52%)
Sep 23, 2009 3.970 3.970 3.721 3.840 30,288 -0.13(-3.27%)
Sep 22, 2009 3.770 3.990 3.770 3.970 20,712 +0.19(+5.03%)
Sep 21, 2009 3.650 3.790 3.650 3.780 29,976 +0.11(+3.00%)
Sep 18, 2009 3.710 3.720 3.630 3.670 138,252 -0.05(-1.34%)
Sep 17, 2009 3.700 3.720 3.660 3.720 17,403 +0.02(+0.54%)
Sep 16, 2009 3.620 3.700 3.550 3.700 37,684 +0.09(+2.49%)
Sep 15, 2009 3.630 3.650 3.590 3.610 9,350 -0.02(-0.55%)
Sep 14, 2009 3.630 3.670 3.550 3.630 59,320 -0.04(-1.09%)
Sep 11, 2009 3.740 3.750 3.640 3.670 7,194 -0.07(-1.87%)
Sep 10, 2009 3.640 3.790 3.630 3.740 32,069 +0.11(+3.03%)
Sep 09, 2009 3.650 3.650 3.570 3.630 12,316 +0.02(+0.55%)
Sep 08, 2009 3.730 3.730 3.590 3.610 71,634 -0.08(-2.17%)
Sep 04, 2009 3.700 3.790 3.660 3.690 13,288 -0.01(-0.27%)
Sep 03, 2009 3.680 3.730 3.610 3.700 22,813 +0.00(+0.00%)
Sep 02, 2009 3.690 3.860 3.660 3.700 9,501 +0.09(+2.49%)
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.