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

Gsi Technology Inc (NQ: GSIT )

2.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2011 5.000 5.100 4.980 5.030 160,911 +0.06(+1.21%)
Aug 30, 2011 5.050 5.050 4.960 4.970 63,542 -0.10(-1.97%)
Aug 29, 2011 4.860 5.100 4.860 5.070 88,452 +0.25(+5.19%)
Aug 26, 2011 4.800 4.920 4.750 4.820 81,869 +0.02(+0.42%)
Aug 25, 2011 4.980 5.060 4.800 4.800 75,426 -0.20(-4.00%)
Aug 24, 2011 5.000 5.000 4.904 5.000 59,606 +0.00(+0.00%)
Aug 23, 2011 4.900 5.140 4.870 5.000 110,110 +0.12(+2.46%)
Aug 22, 2011 4.990 4.990 4.800 4.880 78,050 +0.02(+0.41%)
Aug 19, 2011 5.240 5.300 4.820 4.860 182,376 -0.44(-8.30%)
Aug 18, 2011 5.640 5.660 5.290 5.300 121,265 -0.43(-7.50%)
Aug 17, 2011 5.750 5.800 5.670 5.730 87,681 -0.01(-0.17%)
Aug 16, 2011 5.670 5.770 5.650 5.740 78,037 +0.02(+0.35%)
Aug 15, 2011 5.570 5.720 5.570 5.720 55,123 +0.16(+2.88%)
Aug 12, 2011 5.630 5.670 5.510 5.560 66,309 -0.02(-0.36%)
Aug 11, 2011 5.490 5.650 5.450 5.580 114,078 +0.13(+2.39%)
Aug 10, 2011 5.430 5.740 5.424 5.450 191,747 -0.14(-2.50%)
Aug 09, 2011 5.480 5.620 5.170 5.590 111,796 +0.35(+6.68%)
Aug 08, 2011 5.210 5.420 5.050 5.240 170,118 -0.15(-2.78%)
Aug 05, 2011 5.860 5.860 5.271 5.390 147,482 -0.41(-7.07%)
Aug 04, 2011 5.950 5.960 5.800 5.800 130,032 -0.22(-3.65%)
Aug 03, 2011 6.000 6.090 5.920 6.020 143,146 -0.02(-0.33%)
Aug 02, 2011 6.220 6.248 6.040 6.040 286,595 -0.24(-3.82%)
Aug 01, 2011 6.490 6.490 6.260 6.280 79,488 -0.14(-2.18%)
Jul 29, 2011 6.240 6.670 6.230 6.420 209,715 -0.35(-5.17%)
Jul 28, 2011 6.750 6.870 6.730 6.770 71,154 +0.05(+0.74%)
Jul 27, 2011 6.930 6.930 6.660 6.720 76,346 -0.28(-4.00%)
Jul 26, 2011 6.920 7.050 6.710 7.000 64,314 +0.11(+1.60%)
Jul 25, 2011 6.760 6.900 6.713 6.890 48,816 +0.04(+0.58%)
Jul 22, 2011 6.870 6.950 6.740 6.850 138,535 +0.03(+0.44%)
Jul 21, 2011 6.740 6.840 6.510 6.820 87,748 +0.04(+0.59%)
Jul 20, 2011 6.860 6.860 6.700 6.780 80,445 -0.07(-1.02%)
Jul 19, 2011 6.970 6.970 6.750 6.850 80,889 -0.05(-0.72%)
Jul 18, 2011 6.990 7.000 6.800 6.900 93,255 -0.10(-1.43%)
Jul 15, 2011 7.010 7.060 6.970 7.000 99,886 +0.02(+0.29%)
Jul 14, 2011 7.050 7.050 6.850 6.980 76,535 -0.07(-0.99%)
Jul 13, 2011 7.020 7.389 6.990 7.050 76,909 +0.05(+0.71%)
Jul 12, 2011 6.990 7.050 6.960 7.000 79,852 +0.00(+0.00%)
Jul 11, 2011 7.070 7.210 7.000 7.000 84,589 -0.12(-1.69%)
Jul 08, 2011 7.230 7.230 7.090 7.120 49,760 -0.19(-2.60%)
Jul 07, 2011 7.110 7.390 7.090 7.310 75,289 +0.28(+3.98%)
Jul 06, 2011 7.120 7.120 6.990 7.030 60,541 -0.08(-1.13%)
Jul 05, 2011 7.350 7.350 7.070 7.110 90,845 -0.24(-3.27%)
Jul 01, 2011 7.190 7.390 7.000 7.350 84,072 +0.15(+2.08%)
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%)
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.