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 29, 2022 4.100 4.280 4.100 4.150 15,137 +0.03(+0.73%)
Jul 28, 2022 4.130 4.130 4.110 4.120 3,890 -0.01(-0.24%)
Jul 27, 2022 3.980 4.130 3.980 4.130 6,050 +0.14(+3.51%)
Jul 26, 2022 3.950 3.990 3.946 3.990 6,092 +0.03(+0.76%)
Jul 25, 2022 4.010 4.010 3.910 3.960 5,904 -0.09(-2.25%)
Jul 22, 2022 4.100 4.100 4.051 4.051 3,980 -0.08(-1.91%)
Jul 21, 2022 3.970 4.130 3.860 4.130 4,501 +0.08(+1.98%)
Jul 20, 2022 4.070 4.166 3.970 4.050 15,887 -0.02(-0.49%)
Jul 19, 2022 3.800 4.070 3.780 4.070 8,879 +0.23(+5.99%)
Jul 18, 2022 3.540 4.040 3.530 3.840 45,528 +0.31(+8.78%)
Jul 15, 2022 3.430 3.530 3.410 3.530 2,150 +0.06(+1.73%)
Jul 14, 2022 3.540 3.540 3.410 3.470 14,168 +0.03(+0.87%)
Jul 13, 2022 3.350 3.450 3.350 3.440 6,392 +0.09(+2.69%)
Jul 12, 2022 3.360 3.450 3.350 3.350 3,950 -0.11(-3.18%)
Jul 11, 2022 3.420 3.505 3.420 3.460 6,787 -0.03(-0.86%)
Jul 08, 2022 3.380 3.490 3.360 3.490 2,618 +0.05(+1.45%)
Jul 07, 2022 3.380 3.540 3.380 3.440 4,429 +0.04(+1.18%)
Jul 06, 2022 3.430 3.460 3.400 3.400 8,362 -0.02(-0.58%)
Jul 05, 2022 3.410 3.550 3.410 3.420 9,042 +0.01(+0.29%)
Jul 01, 2022 3.420 3.510 3.410 3.410 2,291 -0.04(-1.16%)
Jun 30, 2022 3.420 3.450 3.400 3.450 3,594 +0.05(+1.47%)
Jun 29, 2022 3.500 3.565 3.400 3.400 10,550 -0.15(-4.23%)
Jun 28, 2022 3.650 3.650 3.550 3.550 2,008 -0.04(-1.11%)
Jun 27, 2022 3.633 3.819 3.590 3.590 4,275 +0.00(+0.00%)
Jun 24, 2022 3.460 3.590 3.460 3.590 8,086 +0.13(+3.76%)
Jun 23, 2022 3.490 3.490 3.430 3.460 7,028 +0.12(+3.59%)
Jun 22, 2022 3.300 3.419 3.300 3.340 2,190 -0.06(-1.76%)
Jun 21, 2022 3.330 3.449 3.330 3.400 21,708 +0.00(+0.00%)
Jun 17, 2022 3.450 3.480 3.330 3.400 11,022 -0.09(-2.58%)
Jun 16, 2022 3.440 3.580 3.420 3.490 9,430 -0.09(-2.51%)
Jun 15, 2022 3.540 3.790 3.540 3.580 6,022 +0.01(+0.28%)
Jun 14, 2022 3.735 3.735 3.530 3.570 6,228 -0.08(-2.19%)
Jun 13, 2022 3.740 3.740 3.510 3.650 10,610 -0.21(-5.44%)
Jun 10, 2022 3.710 3.870 3.710 3.860 4,221 +0.04(+1.05%)
Jun 09, 2022 4.042 4.042 3.760 3.820 5,667 -0.29(-7.06%)
Jun 08, 2022 4.050 4.120 3.990 4.110 15,445 -0.03(-0.84%)
Jun 07, 2022 4.120 4.145 4.000 4.145 13,490 +0.01(+0.36%)
Jun 06, 2022 3.930 4.130 3.930 4.130 10,061 +0.20(+5.09%)
Jun 03, 2022 3.890 3.980 3.874 3.930 7,090 -0.04(-1.01%)
Jun 02, 2022 4.080 4.080 3.970 3.970 3,066 -0.04(-1.00%)
Jun 01, 2022 3.830 4.090 3.830 4.010 18,314 +0.03(+0.75%)
May 31, 2022 3.680 4.100 3.530 3.980 39,638 +0.28(+7.57%)
May 27, 2022 3.450 3.700 3.395 3.700 11,364 +0.24(+6.94%)
May 26, 2022 3.540 3.578 3.340 3.460 14,131 -0.09(-2.54%)
May 25, 2022 3.380 3.600 3.363 3.550 10,191 +0.00(+0.00%)
May 24, 2022 3.450 3.590 3.110 3.550 11,494 +0.00(+0.00%)
May 23, 2022 3.200 3.610 3.090 3.550 25,405 +0.36(+11.29%)
May 20, 2022 3.210 3.370 3.155 3.190 44,440 +0.11(+3.57%)
May 19, 2022 3.060 3.080 3.040 3.080 3,726 +0.01(+0.33%)
May 18, 2022 2.990 3.220 2.990 3.070 19,503 +0.04(+1.32%)
May 17, 2022 3.020 3.085 2.990 3.030 44,848 +0.02(+0.66%)
May 16, 2022 3.160 3.164 3.010 3.010 13,295 -0.11(-3.53%)
May 13, 2022 3.020 3.181 3.001 3.120 37,923 +0.11(+3.65%)
May 12, 2022 3.160 3.160 3.010 3.010 20,509 -0.31(-9.34%)
May 11, 2022 3.380 3.385 3.320 3.320 34,864 -0.06(-1.78%)
May 10, 2022 3.370 3.382 3.270 3.380 6,295 +0.00(+0.00%)
May 09, 2022 3.500 3.510 3.300 3.380 15,641 -0.12(-3.43%)
May 06, 2022 3.821 3.821 3.500 3.500 3,126 -0.14(-3.85%)
May 05, 2022 3.554 3.740 3.554 3.640 2,208 -0.12(-3.19%)
May 04, 2022 3.710 4.000 3.650 3.760 18,361 +0.19(+5.32%)
May 03, 2022 3.590 3.870 3.570 3.570 36,639 -0.03(-0.83%)
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.