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

Gsi Technology Inc (NQ: GSIT )

2.800 +0.080 (+2.94%)
Streaming Delayed Price Updated: 12:58 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, 2023 1.660 1.670 1.630 1.630 35,684 -0.05(-2.98%)
Feb 27, 2023 1.690 1.724 1.680 1.680 20,329 -0.05(-2.89%)
Feb 24, 2023 1.710 1.780 1.710 1.730 4,893 -0.03(-1.70%)
Feb 23, 2023 1.680 1.900 1.680 1.760 25,811 +0.09(+5.39%)
Feb 22, 2023 1.900 1.900 1.670 1.670 8,409 -0.04(-2.34%)
Feb 21, 2023 1.830 1.830 1.694 1.710 17,185 -0.05(-2.84%)
Feb 17, 2023 1.950 1.960 1.670 1.760 10,585 +0.10(+6.02%)
Feb 16, 2023 1.670 1.810 1.630 1.660 31,432 -0.01(-0.60%)
Feb 15, 2023 1.610 1.700 1.610 1.670 10,989 +0.07(+4.37%)
Feb 14, 2023 1.700 1.700 1.560 1.600 63,569 -0.01(-0.62%)
Feb 13, 2023 1.900 1.930 1.600 1.610 102,170 -0.34(-17.44%)
Feb 10, 2023 1.820 2.000 1.811 1.950 34,044 +0.13(+7.14%)
Feb 09, 2023 1.874 1.923 1.800 1.820 43,239 -0.11(-5.70%)
Feb 08, 2023 2.020 2.100 1.860 1.930 36,448 -0.07(-3.50%)
Feb 07, 2023 2.040 2.089 1.918 2.000 17,282 +0.00(+0.00%)
Feb 06, 2023 1.980 2.010 1.860 2.000 32,673 -0.01(-0.50%)
Feb 03, 2023 2.040 2.120 2.010 2.010 33,900 -0.01(-0.50%)
Feb 02, 2023 2.020 2.070 1.990 2.020 13,892 +0.09(+4.66%)
Feb 01, 2023 2.000 2.090 1.930 1.930 34,109 -0.11(-5.39%)
Jan 31, 2023 1.950 2.110 1.950 2.040 9,402 +0.06(+3.03%)
Jan 30, 2023 1.940 2.005 1.900 1.980 11,600 +0.01(+0.51%)
Jan 27, 2023 2.000 2.120 1.700 1.970 66,770 -0.03(-1.50%)
Jan 26, 2023 1.940 2.010 1.940 2.000 8,005 +0.02(+1.01%)
Jan 25, 2023 1.940 2.000 1.940 1.980 6,640 +0.00(+0.00%)
Jan 24, 2023 2.070 2.150 1.980 1.980 13,158 -0.12(-5.49%)
Jan 23, 2023 2.230 2.230 2.025 2.095 6,279 -0.13(-6.05%)
Jan 20, 2023 2.240 2.240 2.122 2.230 2,497 -0.04(-1.76%)
Jan 19, 2023 2.320 2.330 2.210 2.270 9,078 +0.01(+0.44%)
Jan 18, 2023 2.330 2.340 2.250 2.260 15,031 +0.01(+0.44%)
Jan 17, 2023 2.075 2.340 2.051 2.250 33,895 +0.22(+10.84%)
Jan 13, 2023 2.000 2.090 1.930 2.030 27,118 +0.04(+2.27%)
Jan 12, 2023 2.000 2.000 1.910 1.985 19,501 +0.01(+0.25%)
Jan 11, 2023 2.000 2.000 1.900 1.980 20,030 +0.02(+1.02%)
Jan 10, 2023 1.890 2.000 1.890 1.960 28,294 +0.09(+4.81%)
Jan 09, 2023 1.880 1.890 1.830 1.870 7,092 -0.05(-2.60%)
Jan 06, 2023 1.800 1.980 1.800 1.920 28,689 +0.11(+6.08%)
Jan 05, 2023 1.760 1.810 1.730 1.810 15,596 +0.05(+2.84%)
Jan 04, 2023 1.750 1.760 1.710 1.760 33,099 +0.06(+3.53%)
Jan 03, 2023 1.780 1.780 1.700 1.700 26,512 -0.03(-1.73%)
Dec 30, 2022 1.610 1.780 1.610 1.730 42,069 +0.12(+7.45%)
Dec 29, 2022 1.620 1.670 1.600 1.610 43,973 -0.01(-0.62%)
Dec 28, 2022 1.650 1.740 1.620 1.620 26,982 -0.04(-2.41%)
Dec 27, 2022 1.630 1.690 1.620 1.660 34,332 +0.03(+1.84%)
Dec 23, 2022 1.600 1.690 1.584 1.630 12,722 +0.03(+1.87%)
Dec 22, 2022 1.600 1.600 1.566 1.600 10,518 -0.01(-0.62%)
Dec 21, 2022 1.701 1.740 1.603 1.610 49,782 -0.09(-5.29%)
Dec 20, 2022 1.710 1.720 1.700 1.700 37,459 -0.01(-0.58%)
Dec 19, 2022 1.700 1.777 1.700 1.710 34,027 -0.02(-1.16%)
Dec 16, 2022 1.700 1.845 1.700 1.730 10,852 +0.02(+1.17%)
Dec 15, 2022 1.830 1.830 1.710 1.710 24,093 -0.14(-7.57%)
Dec 14, 2022 1.890 1.900 1.850 1.850 27,114 -0.04(-2.12%)
Dec 13, 2022 2.206 2.206 1.830 1.890 54,785 -0.22(-10.42%)
Dec 12, 2022 2.270 2.350 2.050 2.110 128,808 -0.19(-8.27%)
Dec 09, 2022 2.230 2.350 2.230 2.300 24,157 +0.03(+1.32%)
Dec 08, 2022 2.290 2.290 2.240 2.270 28,300 -0.01(-0.44%)
Dec 07, 2022 2.270 2.280 2.220 2.280 40,705 +0.02(+0.88%)
Dec 06, 2022 2.270 2.300 2.250 2.260 9,441 +0.00(+0.00%)
Dec 05, 2022 2.260 2.290 2.250 2.260 41,631 -0.01(-0.44%)
Dec 02, 2022 2.359 2.359 2.250 2.270 17,330 -0.15(-6.20%)
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.