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, 2018 5.650 5.930 5.650 5.680 27,600 +0.02(+0.35%)
Nov 29, 2018 5.730 5.860 5.650 5.660 32,462 -0.07(-1.22%)
Nov 28, 2018 5.620 5.830 5.620 5.730 12,701 +0.11(+1.96%)
Nov 27, 2018 5.670 5.740 5.620 5.620 16,267 -0.13(-2.26%)
Nov 26, 2018 5.680 5.795 5.650 5.750 63,148 +0.06(+1.05%)
Nov 23, 2018 5.560 5.690 5.550 5.690 5,600 +0.07(+1.25%)
Nov 21, 2018 5.620 5.620 5.620 0 +0.17(+3.12%)
Nov 20, 2018 5.540 5.690 5.450 5.450 9,987 -0.15(-2.68%)
Nov 19, 2018 5.770 5.790 5.600 5.600 10,882 -0.20(-3.45%)
Nov 16, 2018 5.850 5.860 5.750 5.800 28,700 -0.03(-0.51%)
Nov 15, 2018 5.670 5.930 5.670 5.830 15,450 +0.14(+2.46%)
Nov 14, 2018 5.540 5.740 5.520 5.690 18,660 +0.14(+2.52%)
Nov 13, 2018 5.510 5.810 5.370 5.550 15,886 +0.03(+0.54%)
Nov 12, 2018 5.740 5.740 5.350 5.520 45,748 -0.18(-3.16%)
Nov 09, 2018 5.830 5.830 5.600 5.700 27,800 -0.06(-1.04%)
Nov 08, 2018 6.010 6.100 5.760 5.760 39,119 -0.27(-4.48%)
Nov 07, 2018 5.980 6.050 5.930 6.030 106,369 +0.04(+0.67%)
Nov 06, 2018 5.950 5.990 5.930 5.990 37,428 +0.08(+1.35%)
Nov 05, 2018 5.980 6.010 5.900 5.910 17,504 -0.07(-1.17%)
Nov 02, 2018 5.970 6.025 5.950 5.980 22,300 +0.04(+0.67%)
Nov 01, 2018 5.970 6.030 5.930 5.940 16,841 +0.03(+0.51%)
Oct 31, 2018 6.000 6.060 5.900 5.910 14,757 -0.09(-1.50%)
Oct 30, 2018 5.970 6.050 5.910 6.000 24,113 +0.09(+1.52%)
Oct 29, 2018 5.760 6.090 5.760 5.910 24,273 -0.09(-1.50%)
Oct 26, 2018 6.550 6.550 6.000 6.000 23,800 -0.15(-2.44%)
Oct 25, 2018 6.050 6.250 6.050 6.150 15,365 +0.10(+1.65%)
Oct 24, 2018 6.270 6.490 6.050 6.050 29,782 -0.21(-3.35%)
Oct 23, 2018 6.000 6.360 6.000 6.260 86,895 +0.25(+4.16%)
Oct 22, 2018 6.100 6.130 6.000 6.010 41,532 -0.14(-2.28%)
Oct 19, 2018 6.300 6.300 6.150 6.150 24,200 -0.12(-1.91%)
Oct 18, 2018 6.400 6.420 6.270 6.270 19,753 -0.16(-2.49%)
Oct 17, 2018 6.500 6.500 6.400 6.430 44,878 -0.02(-0.31%)
Oct 16, 2018 6.650 6.650 6.450 6.450 17,510 -0.02(-0.31%)
Oct 15, 2018 6.480 6.550 6.440 6.470 7,584 +0.02(+0.31%)
Oct 12, 2018 6.530 6.580 6.420 6.450 51,900 -0.06(-0.92%)
Oct 11, 2018 6.560 6.700 6.510 6.510 19,990 -0.07(-1.06%)
Oct 10, 2018 6.670 6.670 6.560 6.580 30,304 -0.08(-1.20%)
Oct 09, 2018 6.710 6.740 6.660 6.660 17,557 -0.09(-1.33%)
Oct 08, 2018 6.870 6.910 6.750 6.750 40,253 -0.12(-1.75%)
Oct 05, 2018 6.840 6.940 6.750 6.870 17,000 +0.02(+0.29%)
Oct 04, 2018 7.060 7.060 6.840 6.850 17,395 -0.20(-2.84%)
Oct 03, 2018 6.820 7.100 6.820 7.050 12,625 +0.19(+2.77%)
Oct 02, 2018 6.900 6.940 6.774 6.860 73,170 -0.04(-0.58%)
Oct 01, 2018 6.910 7.030 6.870 6.900 8,882 +0.00(+0.00%)
Sep 28, 2018 6.790 7.160 6.750 6.900 15,100 +0.12(+1.77%)
Sep 27, 2018 6.810 6.850 6.740 6.780 17,465 +0.02(+0.30%)
Sep 26, 2018 6.940 6.940 6.725 6.760 10,445 -0.03(-0.44%)
Sep 25, 2018 6.810 6.840 6.750 6.790 11,423 -0.05(-0.73%)
Sep 24, 2018 6.840 6.936 6.730 6.840 11,075 -0.04(-0.58%)
Sep 21, 2018 6.600 6.880 6.600 6.880 55,800 +0.25(+3.77%)
Sep 20, 2018 6.540 6.690 6.500 6.630 12,826 +0.12(+1.84%)
Sep 19, 2018 6.510 6.560 6.500 6.510 16,199 +0.00(+0.00%)
Sep 18, 2018 6.550 6.630 6.460 6.510 21,165 +0.07(+1.09%)
Sep 17, 2018 6.400 6.500 6.350 6.440 34,271 +0.04(+0.63%)
Sep 14, 2018 6.400 6.460 6.380 6.400 17,200 +0.09(+1.43%)
Sep 13, 2018 6.250 6.440 6.250 6.310 19,875 +0.06(+0.96%)
Sep 12, 2018 6.400 6.500 6.250 6.250 21,170 -0.20(-3.10%)
Sep 11, 2018 6.590 6.650 6.450 6.450 13,947 -0.15(-2.27%)
Sep 10, 2018 6.810 6.880 6.600 6.600 21,374 -0.28(-4.07%)
Sep 07, 2018 6.920 7.000 6.880 6.880 10,300 -0.07(-1.01%)
Sep 06, 2018 7.220 7.310 6.950 6.950 27,312 -0.28(-3.87%)
Sep 05, 2018 7.240 7.390 7.160 7.230 11,471 -0.01(-0.14%)
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.