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 (%)
Jul 31, 2007 4.760 4.940 4.750 4.750 3,990 -0.01(-0.21%)
Jul 30, 2007 4.740 4.790 4.740 4.760 1,700 +0.06(+1.28%)
Jul 27, 2007 4.800 4.800 4.700 4.700 3,280 -0.06(-1.26%)
Jul 26, 2007 4.710 4.870 4.700 4.760 7,576 +0.04(+0.85%)
Jul 25, 2007 4.750 4.780 4.720 4.720 3,800 -0.03(-0.63%)
Jul 24, 2007 5.000 5.000 4.640 4.750 7,881 -0.34(-6.68%)
Jul 23, 2007 5.030 5.190 4.850 5.090 7,322 +0.09(+1.80%)
Jul 20, 2007 4.860 5.020 4.860 5.000 1,900 -0.03(-0.60%)
Jul 19, 2007 4.820 5.070 4.790 5.030 11,425 +0.20(+4.14%)
Jul 18, 2007 4.970 4.980 4.800 4.830 1,730 -0.17(-3.40%)
Jul 17, 2007 4.785 5.050 4.720 5.000 16,944 +0.21(+4.38%)
Jul 16, 2007 4.670 4.790 4.670 4.790 3,200 +0.09(+1.91%)
Jul 13, 2007 4.640 4.700 4.640 4.700 13,000 +0.06(+1.29%)
Jul 12, 2007 4.500 4.640 4.500 4.640 3,300 +0.13(+2.88%)
Jul 11, 2007 4.570 4.610 4.500 4.510 7,000 +0.01(+0.22%)
Jul 10, 2007 4.590 4.590 4.450 4.500 4,867 -0.06(-1.32%)
Jul 09, 2007 4.780 4.780 4.500 4.560 73,160 -0.08(-1.72%)
Jul 06, 2007 4.570 4.740 4.500 4.640 22,870 +0.10(+2.20%)
Jul 05, 2007 4.800 4.800 4.540 4.540 86,051 -0.26(-5.42%)
Jul 03, 2007 4.900 4.910 4.800 4.800 21,800 -0.08(-1.64%)
Jul 02, 2007 4.890 4.980 4.880 4.880 9,310 +0.09(+1.88%)
Jun 29, 2007 4.830 4.890 4.700 4.790 17,601 +0.07(+1.48%)
Jun 28, 2007 4.710 4.720 4.710 4.720 207 +0.03(+0.64%)
Jun 27, 2007 4.700 4.710 4.670 4.690 11,309 -0.03(-0.64%)
Jun 26, 2007 4.600 4.750 4.600 4.720 29,635 +0.15(+3.28%)
Jun 25, 2007 4.600 4.720 4.570 4.570 16,025 +0.00(+0.00%)
Jun 22, 2007 4.450 4.570 4.450 4.570 15,301 +0.17(+3.86%)
Jun 21, 2007 4.380 4.450 4.350 4.400 7,350 -0.01(-0.23%)
Jun 20, 2007 4.310 4.629 4.310 4.410 21,100 +0.03(+0.68%)
Jun 19, 2007 4.170 4.430 4.150 4.380 34,000 +0.21(+5.04%)
Jun 18, 2007 4.310 4.310 4.160 4.170 40,400 -0.03(-0.71%)
Jun 15, 2007 4.200 4.280 4.160 4.200 16,500 +0.00(+0.00%)
Jun 14, 2007 4.250 4.500 4.180 4.200 17,900 -0.01(-0.24%)
Jun 13, 2007 4.310 4.310 4.200 4.210 18,000 -0.10(-2.32%)
Jun 12, 2007 4.340 4.400 4.310 4.310 7,200 +0.00(+0.00%)
Jun 11, 2007 4.400 4.400 4.300 4.310 10,750 -0.09(-2.05%)
Jun 08, 2007 4.470 4.470 4.360 4.400 8,238 +0.05(+1.15%)
Jun 07, 2007 4.350 4.430 4.350 4.350 22,080 +0.00(+0.00%)
Jun 06, 2007 4.390 4.390 4.270 4.350 10,335 +0.00(+0.00%)
Jun 05, 2007 4.350 4.380 4.290 4.350 32,674 +0.08(+1.87%)
Jun 04, 2007 4.270 4.340 4.210 4.270 18,020 +0.03(+0.71%)
Jun 01, 2007 4.230 4.300 4.200 4.240 7,223 +0.01(+0.24%)
May 31, 2007 4.350 4.350 4.220 4.230 32,479 -0.04(-0.94%)
May 30, 2007 4.200 4.390 4.200 4.270 1,006,136 +0.07(+1.67%)
May 29, 2007 4.660 4.760 4.190 4.200 195,864 -0.46(-9.87%)
May 25, 2007 5.360 5.360 4.400 4.660 252,227 -0.84(-15.27%)
May 24, 2007 5.160 5.560 5.160 5.500 29,117 +0.27(+5.16%)
May 23, 2007 5.500 5.880 5.090 5.230 92,209 -0.26(-4.74%)
May 22, 2007 5.690 5.750 5.400 5.490 53,442 -0.21(-3.68%)
May 21, 2007 5.820 5.820 5.670 5.700 44,236 -0.08(-1.38%)
May 18, 2007 5.610 5.900 5.610 5.780 7,035 -0.02(-0.34%)
May 17, 2007 5.580 5.800 5.580 5.800 10,600 +0.01(+0.17%)
May 16, 2007 5.670 5.810 5.560 5.790 7,920 +0.17(+3.02%)
May 15, 2007 5.600 5.800 5.470 5.620 11,274 -0.06(-1.06%)
May 14, 2007 5.640 5.810 5.370 5.680 26,884 +0.19(+3.46%)
May 11, 2007 5.420 5.560 5.350 5.490 524,827 +0.11(+2.04%)
May 10, 2007 5.480 5.740 5.380 5.380 13,365 -0.08(-1.47%)
May 09, 2007 5.500 5.800 5.460 5.460 31,385 +0.10(+1.87%)
May 08, 2007 5.350 5.360 5.350 5.360 696 +0.00(+0.00%)
May 07, 2007 5.460 5.490 5.350 5.360 13,837 -0.01(-0.19%)
May 04, 2007 5.480 5.500 5.320 5.370 12,100 -0.10(-1.83%)
May 03, 2007 5.300 5.470 5.160 5.470 11,363 +0.17(+3.21%)
May 02, 2007 5.240 5.390 5.030 5.300 16,005 +0.05(+0.95%)
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.