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 +0.030 (+1.07%)
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 (%)
Feb 28, 2018 7.940 8.000 7.530 7.560 44,712 -0.37(-4.67%)
Feb 27, 2018 7.850 8.000 7.850 7.930 53,700 +0.03(+0.38%)
Feb 26, 2018 7.930 7.980 7.840 7.900 21,077 -0.02(-0.25%)
Feb 23, 2018 7.890 7.950 7.635 7.920 20,083 +0.09(+1.15%)
Feb 22, 2018 7.760 7.950 7.690 7.830 18,411 +0.08(+1.03%)
Feb 21, 2018 7.820 7.920 7.690 7.750 22,599 -0.04(-0.51%)
Feb 20, 2018 7.800 7.911 7.710 7.790 23,023 -0.02(-0.26%)
Feb 16, 2018 7.810 7.810 7.810 0 +0.02(+0.26%)
Feb 15, 2018 7.600 7.900 7.515 7.790 20,478 +0.21(+2.77%)
Feb 14, 2018 7.600 7.650 7.360 7.580 73,035 -0.06(-0.79%)
Feb 13, 2018 7.680 7.735 7.560 7.640 33,605 -0.11(-1.42%)
Feb 12, 2018 7.740 7.930 7.610 7.750 47,759 +0.02(+0.26%)
Feb 09, 2018 7.290 7.800 7.290 7.730 56,429 +0.50(+6.92%)
Feb 08, 2018 7.290 7.320 7.202 7.230 33,269 -0.04(-0.55%)
Feb 07, 2018 7.210 7.210 7.101 7.270 88,709 +0.04(+0.55%)
Feb 06, 2018 7.160 7.535 7.100 7.230 61,869 -0.23(-3.08%)
Feb 05, 2018 7.600 7.740 7.360 7.460 42,315 -0.18(-2.36%)
Feb 02, 2018 7.950 8.010 7.600 7.640 94,597 -0.34(-4.26%)
Feb 01, 2018 8.000 8.049 7.970 7.980 37,881 -0.05(-0.62%)
Jan 31, 2018 8.050 8.130 7.950 8.030 75,230 +0.02(+0.25%)
Jan 30, 2018 7.970 8.090 7.970 8.010 74,352 -0.08(-0.99%)
Jan 29, 2018 8.080 8.240 7.912 8.090 97,184 -0.03(-0.37%)
Jan 26, 2018 8.450 8.450 8.110 8.120 126,312 -0.53(-6.13%)
Jan 25, 2018 8.700 8.750 8.600 8.650 76,296 -0.04(-0.46%)
Jan 24, 2018 8.530 8.700 8.500 8.690 108,863 +0.16(+1.88%)
Jan 23, 2018 8.450 8.530 8.450 8.530 138,712 +0.15(+1.79%)
Jan 22, 2018 8.460 8.490 8.156 8.380 38,459 -0.09(-1.06%)
Jan 19, 2018 8.150 8.500 8.100 8.470 65,071 +0.31(+3.80%)
Jan 18, 2018 8.150 8.240 8.110 8.160 44,509 +0.00(+0.00%)
Jan 17, 2018 8.220 8.240 8.020 8.160 48,499 -0.01(-0.12%)
Jan 16, 2018 8.260 8.350 8.135 8.170 78,715 -0.08(-0.97%)
Jan 12, 2018 8.250 8.250 8.250 0 +0.16(+1.98%)
Jan 11, 2018 7.920 8.140 7.920 8.090 18,632 +0.15(+1.89%)
Jan 10, 2018 7.940 8.020 7.940 7.940 22,199 +0.00(+0.00%)
Jan 09, 2018 8.030 8.040 7.925 7.940 24,061 -0.13(-1.61%)
Jan 08, 2018 7.980 8.070 7.931 8.070 30,518 +0.03(+0.37%)
Jan 05, 2018 8.110 8.110 8.000 8.040 16,748 -0.04(-0.50%)
Jan 04, 2018 8.050 8.130 7.939 8.080 22,160 +0.06(+0.75%)
Jan 03, 2018 8.000 8.143 7.960 8.020 34,530 +0.01(+0.12%)
Jan 02, 2018 7.930 8.080 7.930 8.010 37,809 +0.05(+0.63%)
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%)
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.