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, 2017 8.120 8.120 7.950 7.970 51,238 -0.06(-0.75%)
Nov 29, 2017 8.200 8.270 7.910 8.030 60,767 -0.16(-1.95%)
Nov 28, 2017 8.220 8.226 8.030 8.190 42,038 +0.10(+1.24%)
Nov 27, 2017 8.450 8.451 8.060 8.090 50,180 -0.35(-4.15%)
Nov 24, 2017 8.420 8.469 8.420 8.440 17,546 +0.02(+0.24%)
Nov 22, 2017 8.150 8.650 8.150 8.420 152,418 +0.32(+3.95%)
Nov 21, 2017 8.060 8.140 8.000 8.100 74,782 +0.06(+0.75%)
Nov 20, 2017 8.000 8.060 7.920 8.040 40,649 +0.03(+0.37%)
Nov 17, 2017 8.010 8.040 7.910 8.010 36,373 -0.03(-0.37%)
Nov 16, 2017 7.970 8.100 7.930 8.040 81,330 +0.15(+1.90%)
Nov 15, 2017 7.910 7.940 7.780 7.890 45,402 -0.05(-0.63%)
Nov 14, 2017 7.880 7.980 7.800 7.940 90,898 +0.02(+0.25%)
Nov 13, 2017 7.910 7.920 7.820 7.920 30,634 +0.00(+0.00%)
Nov 10, 2017 7.910 8.030 7.850 7.920 21,850 +0.05(+0.64%)
Nov 09, 2017 7.880 7.890 7.660 7.870 34,918 -0.04(-0.51%)
Nov 08, 2017 7.830 7.980 7.799 7.910 27,494 +0.08(+1.02%)
Nov 07, 2017 7.950 8.000 7.750 7.830 54,712 -0.13(-1.63%)
Nov 06, 2017 7.940 8.150 7.940 7.960 92,691 -0.06(-0.75%)
Nov 03, 2017 7.950 8.090 7.944 8.020 63,179 +0.11(+1.39%)
Nov 02, 2017 7.370 8.129 7.250 7.910 250,947 +1.03(+14.97%)
Nov 01, 2017 6.960 6.960 6.830 6.880 19,407 -0.04(-0.58%)
Oct 31, 2017 6.860 7.000 6.820 6.920 72,750 +0.06(+0.87%)
Oct 30, 2017 6.850 6.916 6.790 6.860 59,238 +0.01(+0.15%)
Oct 27, 2017 6.960 6.960 6.780 6.850 87,773 -0.11(-1.58%)
Oct 26, 2017 6.910 6.990 6.875 6.960 13,598 +0.05(+0.72%)
Oct 25, 2017 6.950 6.950 6.651 6.910 16,088 -0.07(-1.00%)
Oct 24, 2017 6.970 7.160 6.960 6.980 11,950 +0.00(+0.00%)
Oct 23, 2017 7.180 7.180 6.980 6.980 12,834 -0.18(-2.51%)
Oct 20, 2017 7.190 7.240 7.000 7.160 31,372 +0.03(+0.42%)
Oct 19, 2017 7.290 7.290 7.015 7.130 32,591 -0.21(-2.86%)
Oct 18, 2017 7.470 7.470 7.300 7.340 27,654 -0.09(-1.21%)
Oct 17, 2017 7.480 7.540 7.410 7.430 14,125 -0.06(-0.80%)
Oct 16, 2017 7.370 7.490 7.357 7.490 26,093 +0.13(+1.77%)
Oct 13, 2017 7.350 7.450 7.350 7.360 14,277 -0.04(-0.54%)
Oct 12, 2017 7.530 7.530 7.400 7.400 17,442 -0.14(-1.86%)
Oct 11, 2017 7.350 7.630 7.350 7.540 31,276 +0.19(+2.59%)
Oct 10, 2017 7.320 7.370 7.280 7.350 25,027 +0.07(+0.96%)
Oct 09, 2017 7.230 7.340 7.230 7.280 23,099 +0.05(+0.69%)
Oct 06, 2017 7.210 7.340 7.190 7.230 23,786 -0.07(-0.96%)
Oct 05, 2017 7.290 7.300 6.960 7.300 14,403 +0.08(+1.11%)
Oct 04, 2017 7.420 7.420 7.160 7.220 25,660 -0.18(-2.43%)
Oct 03, 2017 7.390 7.450 7.390 7.400 31,167 +0.01(+0.14%)
Oct 02, 2017 7.270 7.400 7.240 7.390 36,086 +0.12(+1.65%)
Sep 29, 2017 7.400 7.400 7.200 7.270 29,438 -0.11(-1.49%)
Sep 28, 2017 7.120 7.380 7.100 7.380 39,472 +0.27(+3.80%)
Sep 27, 2017 6.850 7.130 6.850 7.110 42,403 +0.27(+3.95%)
Sep 26, 2017 6.750 6.900 6.740 6.840 42,214 +0.09(+1.33%)
Sep 25, 2017 6.900 6.900 6.670 6.750 33,199 -0.18(-2.60%)
Sep 22, 2017 6.880 6.940 6.880 6.930 18,252 +0.03(+0.43%)
Sep 21, 2017 6.850 6.940 6.800 6.900 21,115 +0.04(+0.58%)
Sep 20, 2017 6.850 6.950 6.830 6.860 45,904 -0.07(-1.01%)
Sep 19, 2017 6.800 7.000 6.800 6.930 39,869 +0.04(+0.58%)
Sep 18, 2017 7.080 7.140 6.860 6.890 41,668 -0.17(-2.41%)
Sep 15, 2017 7.120 7.168 7.020 7.060 55,733 -0.06(-0.84%)
Sep 14, 2017 7.000 7.300 7.000 7.120 34,009 +0.11(+1.57%)
Sep 13, 2017 6.890 7.070 6.880 7.010 35,753 +0.13(+1.89%)
Sep 12, 2017 6.710 7.000 6.710 6.880 25,862 +0.16(+2.38%)
Sep 11, 2017 6.560 6.750 6.560 6.720 26,501 +0.15(+2.28%)
Sep 08, 2017 6.610 6.700 6.540 6.570 38,255 -0.08(-1.20%)
Sep 07, 2017 6.560 6.700 6.530 6.650 57,597 +0.06(+0.91%)
Sep 06, 2017 6.600 6.610 6.470 6.590 24,209 +0.03(+0.46%)
Sep 05, 2017 6.640 6.710 6.441 6.560 32,739 -0.08(-1.20%)
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.