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 -0.110 (-3.89%)
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, 2020 6.831 6.831 6.600 6.660 43,700 -0.20(-2.92%)
Feb 27, 2020 6.930 7.000 6.804 6.860 50,687 -0.28(-3.92%)
Feb 26, 2020 7.310 7.330 7.100 7.140 24,777 -0.14(-1.92%)
Feb 25, 2020 7.550 7.550 7.250 7.280 36,123 -0.25(-3.32%)
Feb 24, 2020 7.530 7.600 7.520 7.530 16,998 -0.10(-1.31%)
Feb 21, 2020 7.720 7.720 7.590 7.630 16,200 -0.06(-0.78%)
Feb 20, 2020 7.680 7.750 7.600 7.690 23,204 +0.02(+0.26%)
Feb 19, 2020 7.670 7.800 7.592 7.670 33,983 +0.04(+0.52%)
Feb 18, 2020 7.700 7.790 7.560 7.630 35,148 -0.13(-1.68%)
Feb 14, 2020 7.800 7.820 7.690 7.760 21,300 -0.03(-0.39%)
Feb 13, 2020 7.900 7.900 7.750 7.790 17,148 -0.10(-1.27%)
Feb 12, 2020 7.750 7.920 7.750 7.890 20,222 +0.12(+1.54%)
Feb 11, 2020 7.650 7.870 7.650 7.770 38,781 -0.01(-0.13%)
Feb 10, 2020 7.700 7.790 7.635 7.780 29,336 +0.07(+0.91%)
Feb 07, 2020 7.660 7.740 7.550 7.710 62,200 -0.06(-0.77%)
Feb 06, 2020 8.040 8.040 7.720 7.770 68,045 -0.17(-2.14%)
Feb 05, 2020 7.870 8.030 7.820 7.940 42,408 +0.07(+0.89%)
Feb 04, 2020 8.150 8.150 7.850 7.870 35,746 -0.19(-2.36%)
Feb 03, 2020 8.050 8.270 7.850 8.060 42,262 -0.05(-0.62%)
Jan 31, 2020 7.760 8.485 7.722 8.110 79,200 -0.07(-0.86%)
Jan 30, 2020 8.160 8.320 8.150 8.180 29,662 +0.01(+0.12%)
Jan 29, 2020 8.020 8.190 7.890 8.170 46,951 +0.06(+0.74%)
Jan 28, 2020 8.530 8.530 8.000 8.110 17,921 -0.31(-3.68%)
Jan 27, 2020 8.450 8.520 8.420 8.420 29,036 -0.09(-1.06%)
Jan 24, 2020 8.540 8.550 8.450 8.510 14,500 +0.02(+0.24%)
Jan 23, 2020 8.500 8.530 8.450 8.490 28,409 -0.04(-0.47%)
Jan 22, 2020 8.590 8.590 8.490 8.530 30,475 +0.05(+0.59%)
Jan 21, 2020 8.270 8.590 8.265 8.480 48,004 +0.16(+1.92%)
Jan 17, 2020 8.600 8.620 8.220 8.320 49,100 -0.31(-3.59%)
Jan 16, 2020 8.360 8.680 8.357 8.630 70,499 +0.28(+3.35%)
Jan 15, 2020 7.690 8.400 7.610 8.350 72,530 +0.70(+9.15%)
Jan 14, 2020 7.610 7.700 7.560 7.650 29,170 +0.07(+0.92%)
Jan 13, 2020 7.340 7.580 7.261 7.580 25,099 +0.27(+3.69%)
Jan 10, 2020 7.150 7.340 7.094 7.310 26,700 +0.18(+2.52%)
Jan 09, 2020 7.150 7.200 7.100 7.130 14,426 +0.04(+0.56%)
Jan 08, 2020 7.020 7.150 7.020 7.090 10,239 +0.04(+0.57%)
Jan 07, 2020 7.050 7.125 7.010 7.050 13,876 +0.00(+0.00%)
Jan 06, 2020 7.060 7.170 7.050 7.050 39,155 +0.01(+0.14%)
Jan 03, 2020 7.080 7.150 7.040 7.040 13,800 -0.10(-1.40%)
Jan 02, 2020 7.120 7.160 7.050 7.140 15,167 +0.05(+0.71%)
Dec 31, 2019 7.010 7.140 7.010 7.090 36,700 +0.02(+0.28%)
Dec 30, 2019 7.010 7.100 6.950 7.070 13,689 +0.00(+0.00%)
Dec 27, 2019 7.210 7.210 7.010 7.070 13,200 -0.09(-1.26%)
Dec 26, 2019 7.110 7.270 7.110 7.160 7,612 +0.01(+0.14%)
Dec 24, 2019 7.120 7.150 7.100 7.150 7,300 +0.07(+0.99%)
Dec 23, 2019 7.040 7.190 6.920 7.080 31,694 +0.01(+0.14%)
Dec 20, 2019 7.110 7.130 7.050 7.070 34,400 -0.03(-0.42%)
Dec 19, 2019 7.180 7.220 7.080 7.100 20,159 -0.09(-1.25%)
Dec 18, 2019 7.270 7.280 7.170 7.190 19,158 -0.03(-0.42%)
Dec 17, 2019 7.270 7.280 7.100 7.220 60,216 -0.03(-0.41%)
Dec 16, 2019 7.320 7.330 7.210 7.250 34,561 +0.00(+0.00%)
Dec 13, 2019 7.190 7.340 7.120 7.250 30,400 +0.10(+1.40%)
Dec 12, 2019 7.390 7.480 7.070 7.150 43,973 -0.30(-4.03%)
Dec 11, 2019 7.310 7.500 7.186 7.450 9,505 +0.20(+2.76%)
Dec 10, 2019 7.300 7.500 7.170 7.250 37,655 -0.07(-0.96%)
Dec 09, 2019 7.230 7.330 7.230 7.320 18,243 +0.06(+0.83%)
Dec 06, 2019 7.280 7.370 7.200 7.260 18,300 +0.05(+0.69%)
Dec 05, 2019 7.280 7.380 7.200 7.210 10,096 -0.09(-1.23%)
Dec 04, 2019 7.190 7.340 7.190 7.300 17,292 +0.11(+1.53%)
Dec 03, 2019 7.264 7.264 7.050 7.190 29,842 -0.15(-2.04%)
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.