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

Gsi Technology Inc (NQ: GSIT )

2.790 +0.070 (+2.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2011 7.030 7.280 6.840 7.200 56,079 +0.16(+2.27%)
Jun 29, 2011 7.130 7.130 6.980 7.040 65,199 -0.05(-0.71%)
Jun 28, 2011 7.230 7.240 7.040 7.090 73,141 -0.11(-1.53%)
Jun 27, 2011 6.900 7.250 6.700 7.200 103,210 +0.30(+4.35%)
Jun 24, 2011 6.650 6.940 6.580 6.900 815,290 +0.24(+3.60%)
Jun 23, 2011 6.500 6.680 6.450 6.660 36,899 +0.06(+0.91%)
Jun 22, 2011 6.600 6.760 6.540 6.600 85,143 -0.04(-0.68%)
Jun 21, 2011 6.480 6.660 6.410 6.645 78,240 +0.19(+3.02%)
Jun 20, 2011 6.430 6.530 6.310 6.450 71,455 +0.07(+1.08%)
Jun 17, 2011 6.400 6.540 6.236 6.381 162,985 +0.02(+0.33%)
Jun 16, 2011 6.240 6.360 6.170 6.360 235,370 +0.11(+1.76%)
Jun 15, 2011 6.280 6.430 6.250 6.250 110,002 -0.08(-1.26%)
Jun 14, 2011 6.480 6.550 6.300 6.330 172,480 -0.10(-1.56%)
Jun 13, 2011 6.570 6.680 6.420 6.430 128,987 -0.12(-1.83%)
Jun 10, 2011 6.630 6.662 6.400 6.550 113,393 -0.11(-1.65%)
Jun 09, 2011 6.660 6.870 6.620 6.660 82,457 +0.01(+0.15%)
Jun 08, 2011 6.860 6.960 6.560 6.650 140,060 -0.25(-3.62%)
Jun 07, 2011 6.990 7.030 6.870 6.900 65,495 -0.02(-0.29%)
Jun 06, 2011 7.000 7.130 6.900 6.920 64,318 -0.06(-0.86%)
Jun 03, 2011 6.850 7.170 6.850 6.980 86,613 +0.17(+2.50%)
May 24, 2011 6.830 6.850 6.790 6.810 119,879 +0.01(+0.15%)
May 23, 2011 6.750 6.850 6.691 6.800 116,696 -0.07(-1.02%)
May 20, 2011 6.860 6.910 6.740 6.870 110,739 +0.02(+0.29%)
May 19, 2011 6.850 6.930 6.820 6.850 84,135 +0.01(+0.15%)
May 18, 2011 6.610 6.890 6.610 6.840 77,743 +0.26(+3.95%)
May 17, 2011 6.660 6.700 6.560 6.580 124,115 -0.07(-1.05%)
May 16, 2011 6.970 6.970 6.650 6.650 142,091 -0.35(-5.00%)
May 13, 2011 7.030 7.070 6.980 7.000 301,471 -0.01(-0.14%)
May 12, 2011 6.900 7.120 6.850 7.010 435,040 +0.09(+1.30%)
May 11, 2011 6.970 6.970 6.740 6.920 184,686 -0.05(-0.72%)
May 10, 2011 6.550 7.030 6.531 6.970 275,896 +0.43(+6.57%)
May 09, 2011 6.580 6.710 6.490 6.540 381,677 +0.04(+0.62%)
May 06, 2011 6.680 6.690 6.220 6.500 1,163,345 -1.83(-21.97%)
May 05, 2011 8.200 8.450 8.080 8.330 113,003 +0.01(+0.12%)
May 04, 2011 8.280 8.540 8.200 8.320 170,351 +0.00(+0.00%)
May 03, 2011 8.350 8.400 8.140 8.320 143,628 -0.08(-0.95%)
May 02, 2011 8.420 8.590 8.050 8.400 339,872 -0.50(-5.62%)
Apr 29, 2011 9.000 9.000 8.660 8.900 93,829 -0.10(-1.11%)
Apr 28, 2011 8.930 9.090 8.930 9.000 68,744 -0.08(-0.88%)
Apr 27, 2011 8.920 9.100 8.650 9.080 57,344 +0.17(+1.91%)
Apr 26, 2011 8.930 8.940 8.770 8.910 57,982 +0.04(+0.45%)
Apr 25, 2011 8.560 8.880 8.530 8.870 80,731 +0.28(+3.24%)
Apr 21, 2011 8.550 8.610 8.500 8.592 45,826 +0.08(+0.96%)
Apr 20, 2011 8.350 8.510 8.330 8.510 71,726 +0.26(+3.15%)
Apr 19, 2011 8.260 8.320 8.200 8.250 178,099 +0.01(+0.12%)
Apr 18, 2011 8.270 8.330 8.200 8.240 160,619 -0.17(-2.02%)
Apr 15, 2011 8.280 8.410 8.190 8.410 122,481 +0.12(+1.45%)
Apr 14, 2011 8.350 8.400 8.250 8.290 125,468 -0.12(-1.43%)
Apr 13, 2011 8.380 8.520 8.380 8.410 167,239 +0.06(+0.72%)
Apr 12, 2011 8.340 8.370 8.270 8.350 185,211 -0.05(-0.60%)
Apr 11, 2011 8.370 8.459 8.350 8.400 164,037 -0.07(-0.83%)
Apr 08, 2011 8.600 8.600 8.402 8.470 74,316 -0.04(-0.47%)
Apr 07, 2011 8.570 8.610 8.500 8.510 38,567 -0.09(-1.05%)
Apr 06, 2011 8.590 8.630 8.480 8.600 79,804 +0.08(+0.94%)
Apr 05, 2011 8.290 8.630 8.290 8.520 155,964 +0.18(+2.16%)
Apr 04, 2011 8.742 8.910 8.160 8.340 434,386 -0.57(-6.40%)
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.