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

Gsi Technology Inc (NQ: GSIT )

2.720 -0.110 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM 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, 2021 5.620 5.750 5.510 5.600 54,567 -0.05(-0.88%)
Aug 30, 2021 5.850 5.875 5.590 5.650 52,056 -0.16(-2.75%)
Aug 27, 2021 5.540 5.905 5.540 5.810 67,849 +0.31(+5.64%)
Aug 26, 2021 5.270 5.500 5.270 5.500 133,830 +0.23(+4.36%)
Aug 25, 2021 5.340 5.390 5.200 5.270 33,706 -0.04(-0.75%)
Aug 24, 2021 5.250 5.320 5.160 5.310 41,336 +0.11(+2.12%)
Aug 23, 2021 5.270 5.290 5.200 5.200 28,100 -0.04(-0.76%)
Aug 20, 2021 5.190 5.280 5.100 5.240 80,132 +0.11(+2.14%)
Aug 19, 2021 5.320 5.320 5.100 5.130 142,207 -0.22(-4.11%)
Aug 18, 2021 5.370 5.490 5.320 5.350 22,146 +0.00(+0.00%)
Aug 17, 2021 5.480 5.500 5.320 5.350 42,797 -0.19(-3.43%)
Aug 16, 2021 5.500 5.600 5.500 5.540 186,488 +0.03(+0.54%)
Aug 13, 2021 5.500 5.550 5.455 5.510 21,422 +0.01(+0.18%)
Aug 12, 2021 5.450 5.565 5.380 5.500 48,489 +0.05(+0.92%)
Aug 11, 2021 5.240 5.450 5.200 5.450 71,805 +0.27(+5.21%)
Aug 10, 2021 5.270 5.270 5.104 5.180 28,150 -0.09(-1.71%)
Aug 09, 2021 5.270 5.300 5.200 5.270 15,025 -0.01(-0.19%)
Aug 06, 2021 5.230 5.310 5.230 5.280 35,887 +0.03(+0.57%)
Aug 05, 2021 5.390 5.390 5.180 5.250 40,068 -0.09(-1.69%)
Aug 04, 2021 5.340 5.390 5.305 5.340 24,582 +0.01(+0.19%)
Aug 03, 2021 5.550 5.550 5.300 5.330 31,090 -0.25(-4.48%)
Aug 02, 2021 5.520 5.620 5.460 5.580 51,296 +0.09(+1.64%)
Jul 30, 2021 5.270 5.650 5.250 5.490 129,990 +0.13(+2.43%)
Jul 29, 2021 5.160 5.420 5.110 5.360 42,982 +0.19(+3.68%)
Jul 28, 2021 5.210 5.290 5.110 5.170 34,252 -0.03(-0.58%)
Jul 27, 2021 5.330 5.330 5.080 5.200 205,209 -0.15(-2.80%)
Jul 26, 2021 5.480 5.490 5.350 5.350 36,257 -0.13(-2.37%)
Jul 23, 2021 5.540 5.560 5.480 5.480 37,900 -0.01(-0.18%)
Jul 22, 2021 5.500 5.560 5.480 5.490 28,499 +0.01(+0.18%)
Jul 21, 2021 5.470 5.549 5.420 5.480 71,427 +0.06(+1.11%)
Jul 20, 2021 5.260 5.475 5.220 5.420 86,963 +0.23(+4.43%)
Jul 19, 2021 5.090 5.230 5.080 5.190 78,720 +0.06(+1.17%)
Jul 16, 2021 5.300 5.338 5.090 5.130 46,517 -0.18(-3.39%)
Jul 15, 2021 5.210 5.350 5.210 5.310 46,485 +0.10(+1.92%)
Jul 14, 2021 5.210 5.250 5.140 5.210 51,342 +0.06(+1.17%)
Jul 13, 2021 5.210 5.230 5.140 5.150 67,948 -0.06(-1.15%)
Jul 12, 2021 5.340 5.400 5.170 5.210 35,909 -0.14(-2.62%)
Jul 09, 2021 5.190 5.375 5.150 5.350 60,253 +0.19(+3.68%)
Jul 08, 2021 5.080 5.180 5.000 5.160 69,567 +0.01(+0.19%)
Jul 07, 2021 5.340 5.340 5.120 5.150 102,078 -0.22(-4.10%)
Jul 06, 2021 5.400 5.500 5.320 5.370 86,282 -0.02(-0.37%)
Jul 02, 2021 5.510 5.510 5.360 5.390 34,697 -0.08(-1.46%)
Jul 01, 2021 5.610 5.640 5.420 5.470 105,515 -0.15(-2.67%)
Jun 30, 2021 5.700 5.700 5.530 5.620 104,632 -0.08(-1.40%)
Jun 29, 2021 5.800 5.973 5.670 5.700 63,741 -0.13(-2.23%)
Jun 28, 2021 5.820 5.970 5.750 5.830 87,071 +0.02(+0.34%)
Jun 25, 2021 5.680 5.810 5.620 5.810 2,088,650 +0.11(+1.93%)
Jun 24, 2021 5.540 5.700 5.485 5.700 191,008 +0.19(+3.45%)
Jun 23, 2021 5.380 5.545 5.310 5.510 207,628 +0.13(+2.42%)
Jun 22, 2021 5.440 5.480 5.350 5.380 149,177 -0.01(-0.19%)
Jun 21, 2021 5.410 5.450 5.340 5.390 182,292 -0.02(-0.37%)
Jun 18, 2021 5.780 5.780 5.360 5.410 248,472 -0.28(-4.92%)
Jun 17, 2021 5.820 5.820 5.577 5.690 145,137 +0.04(+0.71%)
Jun 16, 2021 5.760 5.820 5.580 5.650 156,700 -0.08(-1.40%)
Jun 15, 2021 5.770 5.790 5.660 5.730 97,668 -0.03(-0.52%)
Jun 14, 2021 5.830 5.879 5.610 5.760 207,752 -0.10(-1.71%)
Jun 11, 2021 6.020 6.125 5.830 5.860 50,644 -0.17(-2.82%)
Jun 10, 2021 6.120 6.220 6.010 6.030 76,417 -0.09(-1.47%)
Jun 09, 2021 6.130 6.290 5.910 6.120 81,944 +0.19(+3.20%)
Jun 08, 2021 6.100 6.100 5.830 5.930 52,129 +0.07(+1.19%)
Jun 07, 2021 6.030 6.100 5.830 5.860 140,692 -0.20(-3.30%)
Jun 04, 2021 6.090 6.265 6.040 6.060 76,526 -0.05(-0.82%)
Jun 03, 2021 6.315 6.315 5.980 6.110 84,610 -0.02(-0.33%)
Jun 02, 2021 6.300 6.300 6.090 6.130 58,963 -0.12(-1.92%)
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.