Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2019 7.910 8.145 7.910 8.100 85,995 -0.07(-0.86%)
Feb 27, 2019 8.170 8.190 7.710 8.170 51,398 +0.00(+0.00%)
Feb 26, 2019 8.100 8.200 8.052 8.170 98,786 +0.05(+0.62%)
Feb 25, 2019 8.100 8.150 8.030 8.120 28,229 -0.01(-0.12%)
Feb 22, 2019 8.050 8.150 8.050 8.130 63,000 +0.00(+0.00%)
Feb 21, 2019 8.130 8.150 8.070 8.130 32,519 +0.04(+0.49%)
Feb 20, 2019 8.100 8.140 7.845 8.090 60,906 +0.04(+0.50%)
Feb 19, 2019 8.090 8.150 8.030 8.050 26,639 -0.13(-1.59%)
Feb 15, 2019 7.920 8.200 7.880 8.180 137,100 +0.22(+2.76%)
Feb 14, 2019 7.960 7.980 7.950 7.960 18,894 -0.02(-0.25%)
Feb 13, 2019 7.990 7.990 7.850 7.980 46,345 +0.01(+0.13%)
Feb 12, 2019 7.950 7.970 7.729 7.970 30,903 +0.00(+0.00%)
Feb 11, 2019 7.970 7.970 7.600 7.970 40,489 +0.01(+0.13%)
Feb 08, 2019 7.910 8.000 7.770 7.960 36,000 +0.05(+0.63%)
Feb 07, 2019 7.810 7.990 7.791 7.910 26,317 +0.10(+1.28%)
Feb 06, 2019 7.650 8.000 7.620 7.810 86,875 +0.14(+1.83%)
Feb 05, 2019 7.890 7.900 7.480 7.670 96,980 -0.21(-2.66%)
Feb 04, 2019 7.660 7.970 7.597 7.880 41,095 +0.22(+2.87%)
Feb 01, 2019 7.720 7.720 7.200 7.660 61,600 -0.05(-0.65%)
Jan 31, 2019 7.650 7.790 7.500 7.710 50,731 +0.06(+0.78%)
Jan 30, 2019 8.250 8.250 7.530 7.650 215,327 -0.57(-6.93%)
Jan 29, 2019 8.550 8.740 8.140 8.220 58,983 -0.31(-3.63%)
Jan 28, 2019 8.850 8.850 8.340 8.530 91,216 -0.33(-3.72%)
Jan 25, 2019 8.500 9.000 8.370 8.860 280,500 +0.41(+4.85%)
Jan 24, 2019 8.320 8.590 8.155 8.450 57,416 +0.21(+2.55%)
Jan 23, 2019 8.000 8.250 7.950 8.240 71,305 +0.25(+3.13%)
Jan 22, 2019 7.780 8.000 7.530 7.990 58,044 +0.21(+2.70%)
Jan 18, 2019 7.470 7.780 7.290 7.780 34,100 +0.36(+4.85%)
Jan 17, 2019 7.250 7.420 7.030 7.420 26,857 +0.12(+1.64%)
Jan 16, 2019 7.180 7.500 7.090 7.300 18,651 +0.07(+0.97%)
Jan 15, 2019 7.030 8.100 7.000 7.230 92,011 +0.50(+7.43%)
Jan 14, 2019 6.760 6.780 6.650 6.730 13,124 +0.01(+0.15%)
Jan 11, 2019 6.700 6.790 6.350 6.720 19,500 +0.02(+0.30%)
Jan 10, 2019 6.090 6.746 6.090 6.700 35,006 +0.63(+10.38%)
Jan 09, 2019 5.900 6.320 5.900 6.070 32,184 +0.21(+3.58%)
Jan 08, 2019 5.820 5.900 5.750 5.860 18,087 +0.09(+1.56%)
Jan 07, 2019 5.660 5.900 5.660 5.770 14,352 +0.10(+1.76%)
Jan 04, 2019 5.320 5.700 5.200 5.670 31,700 +0.37(+6.98%)
Jan 03, 2019 5.300 5.310 5.172 5.300 7,847 -0.03(-0.47%)
Jan 02, 2019 5.130 5.389 5.130 5.325 17,838 +0.19(+3.60%)
Dec 31, 2018 5.030 5.230 5.000 5.140 37,400 +0.12(+2.39%)
Dec 28, 2018 4.800 5.110 4.800 5.020 24,000 +0.22(+4.58%)
Dec 27, 2018 5.215 5.228 4.620 4.800 338,112 -0.20(-4.00%)
Dec 26, 2018 4.800 5.230 4.800 5.000 18,545 +0.10(+2.04%)
Dec 24, 2018 4.770 4.930 4.700 4.900 17,500 +0.16(+3.38%)
Dec 21, 2018 5.050 5.250 4.740 4.740 103,300 -0.26(-5.20%)
Dec 20, 2018 5.100 5.120 5.000 5.000 36,030 -0.05(-0.99%)
Dec 19, 2018 5.050 5.180 5.010 5.050 19,667 +0.00(+0.00%)
Dec 18, 2018 5.330 5.330 5.040 5.050 28,124 -0.13(-2.51%)
Dec 17, 2018 5.420 5.730 5.170 5.180 38,978 -0.19(-3.54%)
Dec 14, 2018 5.500 5.550 5.370 5.370 11,100 -0.13(-2.36%)
Dec 13, 2018 5.830 5.860 5.500 5.500 10,255 -0.35(-5.98%)
Dec 12, 2018 5.870 5.950 5.790 5.850 20,567 +0.03(+0.52%)
Dec 11, 2018 5.580 5.880 5.580 5.820 16,083 +0.30(+5.43%)
Dec 10, 2018 5.520 5.590 5.400 5.520 51,631 +0.01(+0.18%)
Dec 07, 2018 5.580 5.710 5.510 5.510 9,700 -0.08(-1.43%)
Dec 06, 2018 5.690 5.710 5.565 5.590 26,295 -0.14(-2.44%)
Dec 04, 2018 5.750 5.820 5.725 5.730 33,200 -0.04(-0.69%)
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.