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 (%)
Dec 30, 2016 6.200 6.200 6.200 0 +0.01(+0.16%)
Dec 29, 2016 6.160 6.220 6.040 6.190 57,274 +0.00(+0.00%)
Dec 28, 2016 6.200 6.290 6.130 6.190 105,354 -0.05(-0.80%)
Dec 27, 2016 6.300 6.340 6.170 6.240 59,077 -0.06(-0.95%)
Dec 23, 2016 6.300 6.300 6.300 0 +0.07(+1.12%)
Dec 22, 2016 6.210 6.230 6.120 6.230 111,023 +0.00(+0.00%)
Dec 21, 2016 6.100 6.230 6.070 6.230 57,615 +0.15(+2.47%)
Dec 20, 2016 5.990 6.100 5.980 6.080 68,546 +0.05(+0.83%)
Dec 19, 2016 6.030 6.040 6.000 6.030 30,401 +0.04(+0.67%)
Dec 16, 2016 5.990 6.050 5.985 5.990 31,786 +0.02(+0.34%)
Dec 15, 2016 5.860 6.121 5.800 5.970 70,484 +0.11(+1.88%)
Dec 14, 2016 5.840 5.900 5.810 5.860 35,063 +0.03(+0.51%)
Dec 13, 2016 5.700 5.860 5.665 5.830 50,421 +0.16(+2.82%)
Dec 12, 2016 5.680 5.720 5.610 5.670 17,786 +0.01(+0.18%)
Dec 09, 2016 5.730 5.730 5.610 5.660 13,712 -0.02(-0.35%)
Dec 08, 2016 5.530 5.750 5.510 5.680 45,834 +0.15(+2.71%)
Dec 07, 2016 5.480 5.540 5.470 5.530 130,077 +0.05(+0.91%)
Dec 06, 2016 5.466 5.500 5.466 5.480 9,055 +0.02(+0.37%)
Dec 05, 2016 5.430 5.500 5.430 5.460 18,407 +0.07(+1.30%)
Dec 02, 2016 5.240 5.400 5.220 5.390 9,276 +0.17(+3.26%)
Dec 01, 2016 5.470 5.500 5.140 5.220 24,868 -0.23(-4.22%)
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%)
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.