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 (%)
Sep 30, 2022 2.800 2.920 2.800 2.850 12,019 +0.05(+1.79%)
Sep 29, 2022 2.840 2.840 2.710 2.800 6,782 -0.10(-3.45%)
Sep 28, 2022 2.764 2.900 2.764 2.900 5,234 +0.05(+1.75%)
Sep 27, 2022 2.590 2.850 2.580 2.850 22,333 +0.28(+10.89%)
Sep 26, 2022 2.650 2.740 2.570 2.570 8,996 -0.03(-1.15%)
Sep 23, 2022 2.750 2.750 2.600 2.600 17,327 -0.11(-4.06%)
Sep 22, 2022 2.760 2.760 2.708 2.710 3,851 -0.08(-2.87%)
Sep 21, 2022 2.750 2.822 2.702 2.790 5,944 +0.01(+0.36%)
Sep 20, 2022 2.780 2.820 2.750 2.780 14,805 -0.06(-2.11%)
Sep 19, 2022 2.800 2.880 2.800 2.840 8,675 -0.04(-1.39%)
Sep 16, 2022 3.000 3.000 2.860 2.880 38,432 -0.10(-3.36%)
Sep 15, 2022 2.950 3.040 2.940 2.980 12,893 +0.03(+1.02%)
Sep 14, 2022 2.960 3.050 2.940 2.950 20,018 -0.01(-0.34%)
Sep 13, 2022 2.990 3.000 2.940 2.960 12,465 -0.03(-1.00%)
Sep 12, 2022 2.970 2.990 2.960 2.990 7,961 +0.05(+1.70%)
Sep 09, 2022 2.930 3.420 2.900 2.940 24,483 +0.02(+0.51%)
Sep 08, 2022 2.930 3.011 2.850 2.925 15,740 -0.02(-0.51%)
Sep 07, 2022 2.920 2.989 2.910 2.940 6,320 +0.05(+1.73%)
Sep 06, 2022 3.100 3.100 2.800 2.890 21,919 -0.24(-7.66%)
Sep 02, 2022 3.210 3.210 3.050 3.130 29,433 -0.03(-0.95%)
Sep 01, 2022 3.330 3.351 3.160 3.160 13,689 -0.17(-5.11%)
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%)
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.