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, 2022 2.170 2.410 2.170 2.410 42,330 +0.15(+6.64%)
Nov 29, 2022 2.090 2.260 2.090 2.260 26,360 +0.10(+4.63%)
Nov 28, 2022 2.040 2.220 2.040 2.160 45,189 +0.04(+1.89%)
Nov 25, 2022 2.030 2.120 1.998 2.120 23,117 +0.03(+1.43%)
Nov 23, 2022 2.030 2.100 2.030 2.090 14,805 +0.05(+2.45%)
Nov 22, 2022 1.930 2.050 1.930 2.040 42,224 +0.09(+4.62%)
Nov 21, 2022 1.880 2.080 1.843 1.950 100,587 +0.09(+4.84%)
Nov 18, 2022 1.850 1.880 1.780 1.860 47,395 -0.01(-0.53%)
Nov 17, 2022 1.800 1.910 1.800 1.870 42,316 -0.03(-1.84%)
Nov 16, 2022 2.020 2.020 1.860 1.905 52,859 -0.09(-4.75%)
Nov 15, 2022 2.120 2.120 2.000 2.000 41,879 -0.11(-5.21%)
Nov 14, 2022 2.080 2.110 1.990 2.110 22,632 +0.04(+1.93%)
Nov 11, 2022 2.110 2.110 2.020 2.070 18,390 -0.03(-1.43%)
Nov 10, 2022 2.190 2.200 1.780 2.100 56,348 +0.00(+0.00%)
Nov 09, 2022 2.030 2.170 2.030 2.100 26,033 +0.11(+5.53%)
Nov 08, 2022 1.860 2.040 1.770 1.990 96,849 +0.18(+9.94%)
Nov 07, 2022 1.940 1.940 1.790 1.810 26,364 -0.13(-6.70%)
Nov 04, 2022 1.870 1.940 1.870 1.940 13,943 +0.09(+4.86%)
Nov 03, 2022 1.892 1.892 1.850 1.850 4,358 +0.00(+0.00%)
Nov 02, 2022 1.880 1.890 1.790 1.850 13,588 -0.03(-1.60%)
Nov 01, 2022 1.910 1.910 1.790 1.880 10,595 +0.01(+0.53%)
Oct 31, 2022 1.900 1.950 1.870 1.870 19,235 -0.02(-1.06%)
Oct 28, 2022 1.900 1.950 1.800 1.890 24,524 -0.11(-5.50%)
Oct 27, 2022 2.140 2.140 1.975 2.000 58,337 -0.07(-3.38%)
Oct 26, 2022 2.060 2.170 2.010 2.070 16,233 -0.09(-4.17%)
Oct 25, 2022 2.150 2.180 2.050 2.160 18,707 +0.01(+0.47%)
Oct 24, 2022 2.130 2.237 2.100 2.150 16,149 -0.05(-2.27%)
Oct 21, 2022 2.120 2.200 2.010 2.200 37,948 +0.04(+1.85%)
Oct 20, 2022 2.140 2.160 2.100 2.160 11,051 +0.03(+1.41%)
Oct 19, 2022 2.090 2.160 2.040 2.130 13,010 +0.09(+4.41%)
Oct 18, 2022 1.990 2.050 1.990 2.040 24,268 +0.10(+5.15%)
Oct 17, 2022 1.920 2.016 1.850 1.940 40,909 +0.01(+0.52%)
Oct 14, 2022 2.178 2.178 1.910 1.930 52,857 -0.17(-8.10%)
Oct 13, 2022 2.350 2.350 2.090 2.100 83,787 -0.20(-8.70%)
Oct 12, 2022 2.250 2.580 2.210 2.300 69,575 -0.22(-8.73%)
Oct 11, 2022 2.610 2.630 2.510 2.520 17,013 -0.09(-3.45%)
Oct 10, 2022 2.660 2.750 2.610 2.610 9,428 -0.21(-7.45%)
Oct 07, 2022 2.960 2.960 2.810 2.820 4,178 -0.19(-6.31%)
Oct 06, 2022 2.930 3.010 2.920 3.010 7,918 +0.04(+1.35%)
Oct 05, 2022 2.950 3.010 2.910 2.970 6,672 +0.04(+1.37%)
Oct 04, 2022 2.900 2.970 2.884 2.930 15,455 +0.10(+3.53%)
Oct 03, 2022 2.770 2.841 2.770 2.830 2,783 -0.02(-0.70%)
Sep 30, 2022 2.800 2.920 2.800 2.850 12,019 +0.05(+1.79%)
Sep 29, 2022 2.840 2.840 2.710 2.800 6,782 -0.10(-3.45%)
Sep 28, 2022 2.764 2.900 2.764 2.900 5,234 +0.05(+1.75%)
Sep 27, 2022 2.590 2.850 2.580 2.850 22,333 +0.28(+10.89%)
Sep 26, 2022 2.650 2.740 2.570 2.570 8,996 -0.03(-1.15%)
Sep 23, 2022 2.750 2.750 2.600 2.600 17,327 -0.11(-4.06%)
Sep 22, 2022 2.760 2.760 2.708 2.710 3,851 -0.08(-2.87%)
Sep 21, 2022 2.750 2.822 2.702 2.790 5,944 +0.01(+0.36%)
Sep 20, 2022 2.780 2.820 2.750 2.780 14,805 -0.06(-2.11%)
Sep 19, 2022 2.800 2.880 2.800 2.840 8,675 -0.04(-1.39%)
Sep 16, 2022 3.000 3.000 2.860 2.880 38,432 -0.10(-3.36%)
Sep 15, 2022 2.950 3.040 2.940 2.980 12,893 +0.03(+1.02%)
Sep 14, 2022 2.960 3.050 2.940 2.950 20,018 -0.01(-0.34%)
Sep 13, 2022 2.990 3.000 2.940 2.960 12,465 -0.03(-1.00%)
Sep 12, 2022 2.970 2.990 2.960 2.990 7,961 +0.05(+1.70%)
Sep 09, 2022 2.930 3.420 2.900 2.940 24,483 +0.02(+0.51%)
Sep 08, 2022 2.930 3.011 2.850 2.925 15,740 -0.02(-0.51%)
Sep 07, 2022 2.920 2.989 2.910 2.940 6,320 +0.05(+1.73%)
Sep 06, 2022 3.100 3.100 2.800 2.890 21,919 -0.24(-7.66%)
Sep 02, 2022 3.210 3.210 3.050 3.130 29,433 -0.03(-0.95%)
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.