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

Gsi Technology Inc (NQ: GSIT )

2.760 +0.040 (+1.47%)
Streaming Delayed Price Updated: 2:34 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 (%)
Feb 28, 2022 3.990 4.080 3.950 3.960 21,128 -0.05(-1.25%)
Feb 25, 2022 4.100 4.090 3.960 4.010 11,060 +0.01(+0.25%)
Feb 24, 2022 3.880 4.020 3.750 4.000 15,656 -0.02(-0.50%)
Feb 23, 2022 4.260 4.260 4.020 4.020 28,782 -0.16(-3.83%)
Feb 22, 2022 4.360 4.375 4.120 4.180 28,165 -0.16(-3.69%)
Feb 18, 2022 4.340 0 -0.07(-1.59%)
Feb 17, 2022 4.445 4.445 4.410 4.410 8,479 -0.03(-0.68%)
Feb 16, 2022 4.420 4.480 4.410 4.440 18,610 +0.02(+0.45%)
Feb 15, 2022 4.380 4.450 4.380 4.420 6,435 +0.07(+1.61%)
Feb 14, 2022 4.350 4.400 4.350 4.350 20,291 +0.00(+0.00%)
Feb 11, 2022 4.390 4.400 4.325 4.350 20,252 -0.04(-0.91%)
Feb 10, 2022 4.320 4.390 4.200 4.390 22,875 +0.07(+1.62%)
Feb 09, 2022 4.340 4.380 4.300 4.320 27,127 +0.00(+0.00%)
Feb 08, 2022 4.470 4.470 4.280 4.320 20,674 -0.23(-5.05%)
Feb 07, 2022 4.330 4.620 4.330 4.550 16,219 +0.21(+4.84%)
Feb 04, 2022 4.372 4.543 4.267 4.340 48,529 -0.07(-1.48%)
Feb 03, 2022 4.500 4.540 4.370 4.405 7,826 -0.18(-4.03%)
Feb 02, 2022 4.540 4.640 4.370 4.590 19,303 +0.05(+1.10%)
Feb 01, 2022 4.590 4.590 4.350 4.540 20,332 +0.12(+2.71%)
Jan 31, 2022 4.310 4.420 4.250 4.420 25,180 +0.22(+5.24%)
Jan 28, 2022 4.300 4.300 4.120 4.200 18,332 -0.07(-1.64%)
Jan 27, 2022 4.430 4.440 4.240 4.270 26,219 -0.11(-2.51%)
Jan 26, 2022 4.230 4.430 4.230 4.380 13,462 +0.17(+4.04%)
Jan 25, 2022 4.110 4.370 4.110 4.210 26,920 -0.06(-1.41%)
Jan 24, 2022 4.380 4.420 4.200 4.270 45,449 -0.16(-3.61%)
Jan 21, 2022 4.700 4.700 4.410 4.430 40,959 -0.33(-6.93%)
Jan 20, 2022 4.619 4.880 4.590 4.760 21,847 -0.07(-1.45%)
Jan 19, 2022 4.580 4.850 4.580 4.830 40,969 +0.22(+4.77%)
Jan 18, 2022 4.610 4.840 4.560 4.610 28,317 -0.21(-4.36%)
Jan 14, 2022 4.820 0 +0.24(+5.24%)
Jan 13, 2022 4.750 4.860 4.580 4.580 9,330 -0.20(-4.18%)
Jan 12, 2022 4.800 4.947 4.550 4.780 82,902 +0.17(+3.69%)
Jan 11, 2022 4.457 4.660 4.457 4.610 21,523 +0.06(+1.32%)
Jan 10, 2022 4.480 4.700 4.270 4.550 69,356 +0.08(+1.79%)
Jan 07, 2022 4.610 4.630 4.420 4.470 32,076 -0.07(-1.54%)
Jan 06, 2022 4.630 4.630 4.450 4.540 26,066 -0.12(-2.58%)
Jan 05, 2022 4.860 4.980 4.620 4.660 22,764 -0.16(-3.32%)
Jan 04, 2022 4.600 4.870 4.600 4.820 34,825 +0.22(+4.78%)
Jan 03, 2022 4.590 4.700 4.450 4.600 51,813 -0.03(-0.65%)
Dec 31, 2021 4.630 4.690 4.600 4.630 19,679 +0.04(+0.87%)
Dec 30, 2021 4.560 4.809 4.550 4.590 30,703 -0.02(-0.43%)
Dec 29, 2021 4.600 4.760 4.600 4.610 43,038 -0.09(-1.91%)
Dec 28, 2021 4.790 4.790 4.650 4.700 17,144 -0.05(-1.05%)
Dec 27, 2021 4.670 4.870 4.660 4.750 40,081 +0.06(+1.28%)
Dec 23, 2021 4.650 4.800 4.650 4.690 85,084 +0.04(+0.86%)
Dec 22, 2021 4.510 4.710 4.450 4.650 52,074 +0.06(+1.31%)
Dec 21, 2021 4.720 4.750 4.530 4.590 66,118 +0.06(+1.32%)
Dec 20, 2021 4.560 4.630 4.450 4.530 120,112 -0.14(-3.00%)
Dec 17, 2021 4.610 4.830 4.610 4.670 49,166 +0.00(+0.00%)
Dec 16, 2021 4.720 4.775 4.650 4.670 50,446 +0.03(+0.65%)
Dec 15, 2021 4.740 4.781 4.620 4.640 86,582 -0.10(-2.11%)
Dec 14, 2021 4.740 5.000 4.710 4.740 64,464 -0.24(-4.82%)
Dec 13, 2021 5.060 5.065 4.900 4.980 54,484 -0.11(-2.16%)
Dec 10, 2021 5.130 5.130 4.970 5.090 19,381 +0.04(+0.79%)
Dec 09, 2021 5.190 5.190 4.990 5.050 25,140 -0.14(-2.70%)
Dec 08, 2021 5.220 5.260 5.130 5.190 28,316 +0.02(+0.39%)
Dec 07, 2021 5.240 5.280 5.070 5.170 73,822 +0.05(+0.98%)
Dec 06, 2021 5.190 5.240 5.110 5.120 52,215 -0.12(-2.29%)
Dec 03, 2021 5.420 5.550 5.236 5.240 22,585 -0.17(-3.14%)
Dec 02, 2021 5.370 5.570 5.330 5.410 25,877 +0.04(+0.74%)
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.