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 (%)
Dec 29, 2017 7.960 7.960 7.960 0 -0.06(-0.75%)
Dec 28, 2017 7.910 8.140 7.900 8.020 78,023 +0.01(+0.12%)
Dec 27, 2017 8.080 8.240 8.000 8.010 60,326 -0.23(-2.79%)
Dec 26, 2017 7.950 8.320 7.870 8.240 60,406 +0.22(+2.74%)
Dec 22, 2017 8.200 8.310 8.000 8.020 97,071 -0.36(-4.30%)
Dec 21, 2017 7.960 8.430 7.960 8.380 160,482 +0.34(+4.23%)
Dec 20, 2017 8.010 8.100 7.890 8.040 105,492 +0.03(+0.37%)
Dec 19, 2017 7.750 8.120 7.700 8.010 133,392 +0.26(+3.35%)
Dec 18, 2017 7.470 7.810 7.470 7.750 138,608 +0.29(+3.89%)
Dec 15, 2017 7.170 7.520 7.150 7.460 96,043 +0.28(+3.90%)
Dec 14, 2017 7.200 7.280 7.130 7.180 18,940 -0.02(-0.28%)
Dec 13, 2017 7.200 7.410 7.200 7.200 46,637 +0.01(+0.14%)
Dec 12, 2017 7.180 7.380 7.166 7.190 35,204 -0.02(-0.28%)
Dec 11, 2017 7.000 7.250 6.980 7.210 50,900 +0.20(+2.85%)
Dec 08, 2017 7.210 7.250 7.010 7.010 48,394 -0.21(-2.91%)
Dec 07, 2017 7.200 7.480 7.180 7.220 18,926 +0.02(+0.28%)
Dec 06, 2017 7.440 7.440 7.160 7.200 37,092 -0.24(-3.23%)
Dec 05, 2017 7.630 7.630 7.300 7.440 50,377 -0.01(-0.13%)
Dec 04, 2017 7.710 7.710 7.450 7.450 39,750 -0.16(-2.10%)
Dec 01, 2017 7.940 7.940 7.410 7.610 57,755 -0.36(-4.52%)
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%)
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.