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 (%)
Mar 31, 2022 3.920 3.920 3.810 3.830 16,960 -0.09(-2.30%)
Mar 30, 2022 4.120 4.120 3.920 3.920 18,003 -0.15(-3.69%)
Mar 29, 2022 4.150 4.185 4.000 4.070 21,836 -0.02(-0.49%)
Mar 28, 2022 3.970 4.120 3.930 4.090 41,747 +0.09(+2.25%)
Mar 25, 2022 4.100 4.180 4.000 4.000 23,398 -0.06(-1.48%)
Mar 24, 2022 4.110 4.120 4.050 4.060 11,916 -0.04(-0.98%)
Mar 23, 2022 4.200 4.259 4.100 4.100 7,188 -0.14(-3.30%)
Mar 22, 2022 4.329 4.380 4.212 4.240 5,838 -0.11(-2.53%)
Mar 21, 2022 4.370 4.400 4.170 4.350 14,419 -0.05(-1.14%)
Mar 18, 2022 4.060 4.400 4.057 4.400 64,290 +0.37(+9.18%)
Mar 17, 2022 4.042 4.130 4.025 4.030 4,986 +0.02(+0.50%)
Mar 16, 2022 4.010 4.130 3.910 4.010 31,250 +0.08(+2.04%)
Mar 15, 2022 3.910 3.990 3.900 3.930 54,668 -0.03(-0.76%)
Mar 14, 2022 4.000 4.090 3.960 3.960 31,915 -0.05(-1.25%)
Mar 11, 2022 4.050 4.080 4.000 4.010 13,832 -0.03(-0.74%)
Mar 10, 2022 4.000 4.040 4.000 4.040 3,973 +0.02(+0.50%)
Mar 09, 2022 4.060 4.100 4.010 4.020 33,952 +0.01(+0.25%)
Mar 08, 2022 4.055 4.065 4.010 4.010 21,411 +0.02(+0.50%)
Mar 07, 2022 4.100 4.100 3.990 3.990 26,231 -0.01(-0.25%)
Mar 04, 2022 4.080 4.080 3.984 4.000 14,205 -0.08(-1.96%)
Mar 03, 2022 4.160 4.160 4.010 4.080 7,274 -0.02(-0.49%)
Mar 02, 2022 4.060 4.180 3.990 4.100 7,252 +0.12(+3.02%)
Mar 01, 2022 3.990 4.160 3.970 3.980 6,918 +0.02(+0.51%)
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%)
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.