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

Gsi Technology Inc (NQ: GSIT )

2.843 +0.013 (+0.47%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 23, 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 (%)
Aug 31, 2010 5.690 6.050 5.690 5.800 98,562 +0.09(+1.58%)
Aug 30, 2010 5.870 5.950 5.650 5.710 118,157 -0.18(-3.06%)
Aug 27, 2010 5.910 5.980 5.780 5.890 113,538 +0.08(+1.38%)
Aug 26, 2010 6.160 6.160 5.800 5.810 90,256 -0.34(-5.53%)
Aug 25, 2010 6.040 6.150 5.760 6.150 60,703 +0.08(+1.32%)
Aug 24, 2010 5.950 6.270 5.750 6.070 143,976 +0.02(+0.33%)
Aug 23, 2010 6.240 6.298 6.040 6.050 91,716 -0.17(-2.73%)
Aug 20, 2010 6.110 6.220 5.900 6.220 94,068 +0.08(+1.30%)
Aug 19, 2010 6.090 6.200 5.950 6.140 120,275 +0.01(+0.16%)
Aug 18, 2010 6.150 6.210 5.890 6.130 80,186 -0.04(-0.65%)
Aug 17, 2010 6.260 6.260 6.050 6.170 177,421 -0.02(-0.32%)
Aug 16, 2010 5.930 6.250 5.860 6.190 74,662 +0.16(+2.65%)
Aug 13, 2010 6.000 6.160 5.920 6.030 86,897 +0.03(+0.50%)
Aug 12, 2010 6.050 6.130 5.910 6.000 146,676 -0.17(-2.76%)
Aug 11, 2010 6.360 6.450 6.000 6.170 291,994 -0.33(-5.08%)
Aug 10, 2010 6.730 6.770 6.383 6.500 116,212 -0.32(-4.69%)
Aug 09, 2010 6.700 6.820 6.630 6.820 102,597 +0.16(+2.40%)
Aug 06, 2010 6.710 6.880 6.250 6.660 195,336 -0.16(-2.35%)
Aug 05, 2010 6.720 6.890 6.700 6.820 111,204 +0.06(+0.89%)
Aug 04, 2010 6.970 6.980 6.650 6.760 124,463 -0.18(-2.59%)
Aug 03, 2010 7.000 7.000 6.930 6.940 248,008 -0.06(-0.86%)
Aug 02, 2010 6.850 7.080 6.810 7.000 684,336 +0.20(+2.94%)
Jul 30, 2010 6.440 6.800 6.300 6.800 369,908 +0.52(+8.28%)
Jul 29, 2010 6.500 6.500 6.110 6.280 173,292 -0.21(-3.24%)
Jul 28, 2010 6.465 6.650 6.430 6.490 159,354 +0.02(+0.31%)
Jul 27, 2010 6.420 6.510 6.400 6.470 59,964 +0.09(+1.41%)
Jul 26, 2010 6.540 6.540 6.250 6.380 142,771 -0.11(-1.69%)
Jul 23, 2010 6.450 6.580 6.380 6.490 231,730 +0.00(+0.00%)
Jul 22, 2010 6.280 6.490 6.170 6.490 81,338 +0.34(+5.53%)
Jul 21, 2010 6.250 6.290 6.070 6.150 79,054 -0.04(-0.65%)
Jul 20, 2010 6.060 6.200 6.010 6.190 50,435 +0.02(+0.32%)
Jul 19, 2010 5.890 6.200 5.840 6.170 148,746 +0.33(+5.65%)
Jul 16, 2010 5.950 6.000 5.750 5.840 143,713 -0.16(-2.67%)
Jul 15, 2010 6.160 6.160 5.840 6.000 79,495 -0.15(-2.44%)
Jul 14, 2010 6.400 6.400 6.050 6.150 101,997 -0.23(-3.61%)
Jul 13, 2010 6.160 6.390 6.100 6.380 111,425 +0.33(+5.45%)
Jul 12, 2010 5.990 6.150 5.990 6.050 96,760 +0.08(+1.34%)
Jul 09, 2010 5.840 5.970 5.630 5.970 182,693 +0.09(+1.53%)
Jul 08, 2010 5.980 5.990 5.742 5.880 65,593 -0.05(-0.84%)
Jul 07, 2010 5.570 5.950 5.510 5.930 73,874 +0.42(+7.62%)
Jul 06, 2010 5.810 5.960 5.500 5.510 100,915 -0.29(-5.00%)
Jul 02, 2010 5.730 5.850 5.560 5.800 84,284 +0.16(+2.84%)
Jul 01, 2010 5.720 5.770 5.500 5.640 175,276 -0.08(-1.40%)
Jun 30, 2010 5.880 6.080 5.700 5.720 99,567 -0.13(-2.22%)
Jun 29, 2010 6.380 6.380 5.830 5.850 222,278 -0.59(-9.16%)
Jun 25, 2010 6.160 6.460 6.150 6.440 813,058 +0.34(+5.57%)
Jun 24, 2010 6.140 6.250 6.010 6.100 80,015 -0.06(-0.97%)
Jun 23, 2010 6.290 6.290 6.050 6.160 122,249 -0.15(-2.38%)
Jun 22, 2010 6.500 6.730 6.290 6.310 156,332 -0.16(-2.47%)
Jun 21, 2010 6.700 6.930 6.260 6.470 625,026 -0.11(-1.67%)
Jun 18, 2010 6.480 6.700 6.370 6.580 472,067 +0.14(+2.17%)
Jun 17, 2010 6.350 6.450 6.160 6.440 98,242 +0.13(+2.06%)
Jun 16, 2010 6.240 6.350 6.030 6.310 121,390 -0.02(-0.32%)
Jun 15, 2010 6.050 6.350 5.870 6.330 137,451 +0.37(+6.21%)
Jun 14, 2010 5.870 6.160 5.660 5.960 96,502 +0.16(+2.76%)
Jun 11, 2010 5.740 6.020 5.660 5.800 90,872 -0.04(-0.68%)
Jun 10, 2010 5.780 6.010 5.650 5.840 88,142 +0.15(+2.64%)
Jun 09, 2010 5.690 5.840 5.400 5.690 151,145 +0.09(+1.61%)
Jun 08, 2010 5.800 6.000 5.550 5.600 113,459 -0.20(-3.45%)
Jun 07, 2010 6.300 6.350 5.780 5.800 120,897 -0.43(-6.90%)
Jun 04, 2010 6.380 6.420 6.150 6.230 161,367 -0.15(-2.35%)
Jun 03, 2010 6.430 6.440 6.300 6.380 56,449 -0.05(-0.78%)
Jun 02, 2010 6.010 6.430 6.010 6.430 130,739 +0.42(+6.99%)
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.