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

Gsi Technology Inc (NQ: GSIT )

2.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2016 5.490 5.500 5.400 5.450 14,403 -0.02(-0.37%)
Nov 29, 2016 5.500 5.540 5.460 5.470 54,047 -0.03(-0.55%)
Nov 28, 2016 5.350 5.550 5.347 5.500 195,890 +0.03(+0.55%)
Nov 25, 2016 5.420 5.500 5.420 5.470 18,079 +0.08(+1.48%)
Nov 23, 2016 5.390 5.390 5.390 0 +0.04(+0.75%)
Nov 22, 2016 5.190 5.350 5.190 5.350 47,464 +0.19(+3.68%)
Nov 21, 2016 5.190 5.210 5.160 5.160 58,907 -0.03(-0.58%)
Nov 18, 2016 5.140 5.200 5.130 5.190 59,795 +0.02(+0.39%)
Nov 17, 2016 5.130 5.180 5.120 5.170 61,291 -0.01(-0.19%)
Nov 16, 2016 5.170 5.190 5.058 5.180 48,125 +0.12(+2.37%)
Nov 15, 2016 5.050 5.060 5.000 5.060 60,325 -0.03(-0.59%)
Nov 14, 2016 5.100 5.100 5.050 5.090 12,247 +0.01(+0.30%)
Nov 11, 2016 5.100 5.100 5.050 5.075 1,863 +0.00(+0.10%)
Nov 10, 2016 5.080 5.109 5.040 5.070 6,403 -0.03(-0.59%)
Nov 09, 2016 4.910 5.130 4.910 5.100 5,768 -0.01(-0.20%)
Nov 08, 2016 5.020 5.150 5.010 5.110 38,920 +0.09(+1.79%)
Nov 07, 2016 5.000 5.020 4.995 5.020 19,316 +0.03(+0.60%)
Nov 04, 2016 5.001 5.020 4.970 4.990 44,141 -0.01(-0.20%)
Nov 03, 2016 4.880 5.020 4.800 5.000 65,474 +0.06(+1.21%)
Nov 02, 2016 5.240 5.240 4.710 4.940 9,720 -0.14(-2.76%)
Nov 01, 2016 5.280 5.300 5.070 5.080 30,826 -0.20(-3.79%)
Oct 31, 2016 5.300 5.300 5.280 5.280 20,516 +0.02(+0.38%)
Oct 28, 2016 5.300 5.370 5.190 5.260 129,029 +0.07(+1.35%)
Oct 27, 2016 5.220 5.230 5.155 5.190 28,887 +0.01(+0.19%)
Oct 26, 2016 5.200 5.230 5.180 5.180 17,493 -0.04(-0.77%)
Oct 25, 2016 5.220 5.300 5.190 5.220 34,068 -0.03(-0.57%)
Oct 24, 2016 5.235 5.250 5.210 5.250 12,987 +0.05(+0.96%)
Oct 21, 2016 5.180 5.220 5.100 5.200 209,492 +0.03(+0.58%)
Oct 20, 2016 5.180 5.190 5.170 5.170 7,607 -0.02(-0.39%)
Oct 19, 2016 5.190 5.190 5.110 5.190 4,010 +0.05(+0.97%)
Oct 18, 2016 5.150 5.180 5.094 5.140 21,978 +0.01(+0.19%)
Oct 17, 2016 5.000 5.150 5.000 5.130 57,542 +0.08(+1.58%)
Oct 14, 2016 4.920 5.050 4.810 5.050 12,027 +0.04(+0.80%)
Oct 13, 2016 4.990 5.040 4.880 5.010 409,543 -0.03(-0.59%)
Oct 12, 2016 5.050 5.050 4.980 5.040 31,362 +0.01(+0.20%)
Oct 11, 2016 5.000 5.050 5.000 5.030 5,852 -0.02(-0.40%)
Oct 10, 2016 5.050 5.050 5.030 5.050 11,944 +0.00(+0.00%)
Oct 07, 2016 4.960 5.050 4.960 5.050 71,649 +0.09(+1.81%)
Oct 06, 2016 4.960 5.000 4.920 4.960 29,738 -0.04(-0.80%)
Oct 05, 2016 4.910 5.000 4.840 5.000 92,586 +0.08(+1.63%)
Oct 04, 2016 4.900 5.000 4.850 4.920 196,948 +0.02(+0.41%)
Oct 03, 2016 4.760 4.900 4.760 4.900 95,575 +0.17(+3.57%)
Sep 30, 2016 4.720 4.750 4.650 4.731 14,323 +0.07(+1.52%)
Sep 29, 2016 4.640 4.700 4.638 4.660 13,553 +0.05(+1.08%)
Sep 28, 2016 4.720 4.720 4.610 4.610 6,255 +0.00(+0.00%)
Sep 27, 2016 4.541 4.610 4.541 4.610 17,987 +0.05(+1.10%)
Sep 26, 2016 4.510 4.580 4.490 4.560 68,769 +0.01(+0.22%)
Sep 23, 2016 4.598 4.600 4.550 4.550 16,858 -0.02(-0.44%)
Sep 22, 2016 4.500 4.680 4.500 4.570 15,517 +0.08(+1.78%)
Sep 21, 2016 4.609 4.610 4.470 4.490 17,735 -0.01(-0.22%)
Sep 20, 2016 4.541 4.620 4.470 4.500 1,567 -0.02(-0.44%)
Sep 19, 2016 4.570 4.640 4.520 4.520 16,144 +0.00(+0.00%)
Sep 16, 2016 4.570 4.640 4.460 4.520 57,797 -0.05(-1.09%)
Sep 15, 2016 4.508 4.610 4.500 4.570 40,505 +0.09(+2.01%)
Sep 14, 2016 4.660 4.740 4.480 4.480 51,612 -0.22(-4.68%)
Sep 13, 2016 4.598 4.730 4.590 4.700 13,267 +0.05(+1.08%)
Sep 12, 2016 4.620 4.720 4.560 4.650 86,912 +0.02(+0.43%)
Sep 09, 2016 4.751 4.798 4.630 4.630 142,398 -0.18(-3.74%)
Sep 08, 2016 4.820 4.840 4.780 4.810 16,652 +0.01(+0.21%)
Sep 07, 2016 4.820 4.821 4.750 4.800 37,785 -0.02(-0.41%)
Sep 06, 2016 4.810 4.845 4.800 4.820 26,244 -0.01(-0.21%)
Sep 02, 2016 4.870 4.830 4.830 4.830 23,000 -0.05(-1.02%)
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.