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, 2016 4.080 4.290 4.080 4.170 20,928 +0.10(+2.46%)
Jun 29, 2016 4.230 4.230 4.020 4.070 13,036 +0.05(+1.24%)
Jun 28, 2016 4.050 4.100 3.870 4.020 54,065 +0.13(+3.34%)
Jun 27, 2016 3.900 3.960 3.850 3.890 53,991 -0.06(-1.52%)
Jun 24, 2016 4.210 4.210 3.950 3.950 38,724 -0.31(-7.28%)
Jun 23, 2016 4.160 4.340 4.160 4.260 42,835 +0.11(+2.65%)
Jun 22, 2016 4.130 4.200 4.110 4.150 38,618 -0.05(-1.19%)
Jun 21, 2016 4.050 4.200 4.000 4.200 26,931 +0.20(+5.00%)
Jun 20, 2016 3.930 4.090 3.930 4.000 63,937 +0.06(+1.52%)
Jun 17, 2016 3.940 3.960 3.890 3.940 24,884 +0.01(+0.25%)
Jun 16, 2016 3.980 4.080 3.930 3.930 26,105 -0.05(-1.26%)
Jun 15, 2016 4.000 4.170 3.880 3.980 27,011 +0.01(+0.25%)
Jun 14, 2016 4.080 4.180 3.930 3.970 16,810 -0.08(-1.98%)
Jun 13, 2016 4.110 4.140 4.050 4.050 57,330 -0.03(-0.74%)
Jun 10, 2016 4.170 4.200 4.070 4.080 18,758 -0.08(-1.92%)
Jun 09, 2016 4.190 4.200 4.160 4.160 27,549 -0.03(-0.72%)
Jun 08, 2016 4.180 4.200 4.160 4.190 29,333 +0.01(+0.24%)
Jun 07, 2016 4.200 4.230 4.100 4.180 52,775 -0.02(-0.48%)
Jun 06, 2016 4.100 4.200 4.100 4.200 53,074 +0.11(+2.69%)
Jun 03, 2016 4.080 4.200 4.030 4.090 35,384 +0.04(+0.99%)
Jun 02, 2016 4.030 4.200 4.030 4.050 30,170 +0.02(+0.62%)
Jun 01, 2016 3.990 4.130 3.990 4.025 26,526 +0.03(+0.63%)
May 31, 2016 3.840 4.140 3.840 4.000 123,942 +0.16(+4.17%)
May 27, 2016 3.820 3.840 3.840 3.840 1,800 +0.03(+0.79%)
May 26, 2016 3.830 3.900 3.800 3.810 21,125 +0.01(+0.26%)
May 25, 2016 3.790 3.870 3.790 3.800 9,375 +0.01(+0.26%)
May 24, 2016 3.900 3.980 3.780 3.790 31,010 -0.11(-2.82%)
May 23, 2016 3.710 3.900 3.710 3.900 72,607 +0.13(+3.45%)
May 20, 2016 3.880 3.900 3.760 3.770 21,277 -0.01(-0.26%)
May 19, 2016 3.740 3.880 3.690 3.780 12,062 +0.01(+0.27%)
May 18, 2016 3.680 3.900 3.664 3.770 33,847 +0.06(+1.62%)
May 17, 2016 3.670 3.790 3.610 3.710 35,450 +0.04(+1.09%)
May 16, 2016 3.950 3.950 3.670 3.670 68,209 -0.01(-0.27%)
May 13, 2016 3.890 3.900 3.650 3.680 35,896 -0.16(-4.17%)
May 12, 2016 3.898 3.920 3.800 3.840 85,282 +0.00(+0.00%)
May 11, 2016 3.680 3.930 3.648 3.840 343,413 +0.17(+4.63%)
May 10, 2016 3.560 3.670 3.560 3.670 13,026 +0.07(+1.94%)
May 09, 2016 3.630 3.630 3.590 3.600 2,064 +0.01(+0.28%)
May 06, 2016 3.600 3.730 3.500 3.590 30,628 -0.06(-1.64%)
May 05, 2016 3.650 3.900 3.540 3.650 29,835 +0.07(+1.96%)
May 04, 2016 3.790 3.960 3.580 3.580 45,622 -0.20(-5.29%)
May 03, 2016 3.830 3.850 3.780 3.780 3,973 -0.09(-2.33%)
May 02, 2016 3.875 3.930 3.870 3.870 6,315 -0.10(-2.52%)
Apr 29, 2016 3.902 4.000 3.880 3.970 21,494 -0.10(-2.46%)
Apr 28, 2016 4.070 4.140 4.050 4.070 20,247 -0.01(-0.25%)
Apr 27, 2016 4.150 4.150 4.034 4.080 15,669 -0.01(-0.24%)
Apr 26, 2016 4.080 4.130 4.070 4.090 17,676 +0.04(+0.99%)
Apr 25, 2016 4.200 4.200 4.020 4.050 67,547 -0.02(-0.49%)
Apr 22, 2016 3.960 4.130 3.940 4.070 19,278 +0.04(+0.99%)
Apr 21, 2016 4.100 4.150 3.950 4.030 31,736 -0.08(-1.95%)
Apr 20, 2016 4.025 4.130 3.960 4.110 13,552 +0.10(+2.49%)
Apr 19, 2016 3.910 4.210 3.830 4.010 244,131 +0.05(+1.26%)
Apr 18, 2016 4.000 4.030 3.926 3.960 9,480 -0.04(-1.00%)
Apr 15, 2016 4.000 4.160 4.000 4.000 13,593 -0.20(-4.76%)
Apr 14, 2016 4.140 4.270 4.140 4.200 96,647 +0.09(+2.19%)
Apr 13, 2016 4.090 4.210 4.060 4.110 52,107 +0.01(+0.24%)
Apr 12, 2016 4.010 4.263 3.970 4.100 15,342 +0.19(+4.86%)
Apr 11, 2016 3.870 4.020 3.810 3.910 59,323 +0.10(+2.62%)
Apr 08, 2016 3.890 4.060 3.800 3.810 32,554 -0.05(-1.30%)
Apr 07, 2016 3.810 3.960 3.810 3.860 10,712 -0.06(-1.53%)
Apr 06, 2016 4.020 4.070 3.900 3.920 80,746 -0.14(-3.45%)
Apr 05, 2016 4.100 4.100 4.020 4.060 24,131 +0.01(+0.25%)
Apr 04, 2016 4.020 4.212 4.020 4.050 132,880 -0.11(-2.64%)
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.