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, 2022 3.530 3.540 3.330 3.330 41,501 -0.19(-5.40%)
Aug 30, 2022 3.530 3.555 3.520 3.520 7,580 -0.03(-0.85%)
Aug 29, 2022 3.520 3.635 3.520 3.550 12,623 +0.01(+0.25%)
Aug 26, 2022 3.773 3.773 3.541 3.541 15,802 -0.14(-3.80%)
Aug 25, 2022 3.790 3.834 3.681 3.681 6,810 -0.03(-0.78%)
Aug 24, 2022 3.650 3.851 3.650 3.710 6,114 -0.01(-0.27%)
Aug 23, 2022 3.700 3.840 3.630 3.720 11,094 +0.08(+2.20%)
Aug 22, 2022 3.700 3.750 3.640 3.640 5,506 -0.18(-4.71%)
Aug 19, 2022 4.018 4.030 3.800 3.820 4,376 -0.06(-1.54%)
Aug 18, 2022 3.690 3.880 3.680 3.880 5,456 +0.23(+6.30%)
Aug 17, 2022 3.530 3.700 3.520 3.650 10,453 -0.06(-1.62%)
Aug 16, 2022 3.650 3.809 3.650 3.710 14,180 -0.03(-0.80%)
Aug 15, 2022 3.740 3.788 3.700 3.740 12,213 -0.06(-1.58%)
Aug 12, 2022 3.800 3.820 3.700 3.800 7,601 +0.05(+1.33%)
Aug 11, 2022 3.750 3.760 3.690 3.750 6,894 -0.05(-1.32%)
Aug 10, 2022 3.830 3.840 3.800 3.800 4,520 -0.10(-2.56%)
Aug 09, 2022 4.000 4.010 3.850 3.900 7,935 -0.11(-2.74%)
Aug 08, 2022 4.010 4.050 4.010 4.010 7,407 -0.06(-1.35%)
Aug 05, 2022 4.000 4.080 4.000 4.065 9,872 -0.01(-0.37%)
Aug 04, 2022 4.070 4.140 4.000 4.080 24,889 +0.03(+0.74%)
Aug 03, 2022 4.010 4.140 4.000 4.050 18,021 +0.02(+0.47%)
Aug 02, 2022 4.100 4.100 4.030 4.031 14,500 -0.05(-1.20%)
Aug 01, 2022 4.190 4.190 4.020 4.080 7,733 -0.07(-1.69%)
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%)
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.