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

Gsi Technology Inc (NQ: GSIT )

2.600 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 7.900 7.945 7.800 7.860 91,516 -0.03(-0.38%)
Jun 29, 2017 7.910 7.910 7.850 7.890 107,255 -0.02(-0.25%)
Jun 28, 2017 7.880 7.920 7.720 7.910 90,987 +0.05(+0.64%)
Jun 27, 2017 8.150 8.210 7.850 7.860 47,547 -0.30(-3.68%)
Jun 26, 2017 7.900 8.300 7.900 8.160 142,579 +0.26(+3.29%)
Jun 23, 2017 7.810 7.940 7.650 7.900 1,467,651 +0.09(+1.15%)
Jun 22, 2017 7.610 7.950 7.610 7.810 112,814 +0.22(+2.90%)
Jun 21, 2017 7.980 8.030 7.570 7.590 107,467 -0.32(-4.05%)
Jun 20, 2017 7.940 8.040 7.860 7.910 60,074 -0.04(-0.50%)
Jun 19, 2017 7.840 7.990 7.755 7.950 102,522 +0.13(+1.66%)
Jun 16, 2017 7.820 7.930 7.730 7.820 70,152 +0.00(+0.00%)
Jun 15, 2017 7.830 8.100 7.800 7.820 111,033 -0.10(-1.26%)
Jun 14, 2017 7.890 8.370 7.800 7.920 100,957 +0.05(+0.64%)
Jun 13, 2017 7.800 8.010 7.720 7.870 117,009 +0.08(+1.03%)
Jun 12, 2017 8.500 8.500 7.700 7.790 151,153 -0.70(-8.24%)
Jun 09, 2017 8.750 8.890 8.380 8.490 128,538 -0.19(-2.19%)
Jun 08, 2017 8.550 8.720 8.430 8.680 115,698 +0.17(+2.00%)
Jun 07, 2017 8.500 8.570 8.430 8.510 39,481 +0.02(+0.24%)
Jun 06, 2017 8.370 8.580 8.370 8.490 60,225 +0.11(+1.31%)
Jun 05, 2017 8.560 8.600 8.380 8.380 45,368 -0.18(-2.10%)
Jun 02, 2017 8.520 8.570 8.380 8.560 79,051 +0.20(+2.39%)
Jun 01, 2017 8.250 8.540 8.212 8.360 157,776 +0.15(+1.83%)
May 31, 2017 7.700 8.230 7.620 8.210 231,613 +0.51(+6.62%)
May 30, 2017 7.850 7.914 7.670 7.700 127,987 -0.14(-1.79%)
May 26, 2017 7.780 7.910 7.740 7.840 97,848 +0.11(+1.42%)
May 25, 2017 7.620 7.800 7.600 7.730 67,027 +0.10(+1.31%)
May 24, 2017 7.740 7.900 7.620 7.630 64,444 -0.11(-1.42%)
May 23, 2017 8.000 8.000 7.660 7.740 58,406 -0.25(-3.13%)
May 22, 2017 7.840 8.000 7.801 7.990 77,358 +0.16(+2.04%)
May 19, 2017 7.800 7.980 7.800 7.830 54,763 +0.05(+0.64%)
May 18, 2017 7.700 7.810 7.650 7.780 53,585 +0.06(+0.78%)
May 17, 2017 7.830 7.920 7.700 7.720 104,272 -0.19(-2.40%)
May 16, 2017 7.930 8.081 7.810 7.910 78,286 -0.05(-0.63%)
May 15, 2017 8.660 8.660 7.950 7.960 219,645 -0.64(-7.44%)
May 12, 2017 8.450 8.640 8.420 8.600 206,035 +0.21(+2.50%)
May 11, 2017 8.350 8.450 8.140 8.390 290,116 +0.01(+0.12%)
May 10, 2017 7.510 8.500 7.470 8.380 919,933 +0.86(+11.44%)
May 09, 2017 7.400 7.540 7.320 7.520 142,872 +0.12(+1.62%)
May 08, 2017 7.640 7.680 7.301 7.400 126,832 -0.28(-3.65%)
May 05, 2017 7.540 7.700 7.521 7.680 72,903 -0.04(-0.52%)
May 04, 2017 7.680 7.838 7.518 7.720 66,524 +0.00(+0.00%)
May 03, 2017 7.980 8.089 7.680 7.720 86,782 -0.31(-3.86%)
May 02, 2017 8.200 8.200 7.960 8.030 66,396 -0.17(-2.07%)
May 01, 2017 8.040 8.205 8.030 8.200 35,537 +0.17(+2.12%)
Apr 28, 2017 8.150 8.210 8.000 8.030 40,034 -0.16(-1.95%)
Apr 27, 2017 8.080 8.240 8.040 8.190 46,724 +0.11(+1.36%)
Apr 26, 2017 8.140 8.279 8.000 8.080 69,654 -0.01(-0.12%)
Apr 25, 2017 7.920 8.140 7.910 8.090 65,201 +0.28(+3.59%)
Apr 24, 2017 7.970 8.040 7.770 7.810 55,221 -0.11(-1.39%)
Apr 21, 2017 8.130 8.210 7.871 7.920 67,255 -0.25(-3.06%)
Apr 20, 2017 7.840 8.240 7.840 8.170 149,142 +0.36(+4.61%)
Apr 19, 2017 7.710 7.810 7.690 7.810 40,806 +0.13(+1.69%)
Apr 18, 2017 7.610 7.740 7.550 7.680 81,608 +0.08(+1.05%)
Apr 17, 2017 7.630 7.760 7.600 7.600 63,831 -0.03(-0.39%)
Apr 13, 2017 7.600 7.720 7.500 7.630 309,356 +0.00(+0.00%)
Apr 12, 2017 8.020 8.050 7.560 7.630 161,950 -0.42(-5.22%)
Apr 11, 2017 8.010 8.210 7.939 8.050 96,811 +0.00(+0.00%)
Apr 10, 2017 8.210 8.308 8.030 8.050 127,184 -0.13(-1.59%)
Apr 07, 2017 8.110 8.320 7.985 8.180 77,773 +0.06(+0.74%)
Apr 06, 2017 7.930 8.200 7.858 8.120 85,889 +0.19(+2.40%)
Apr 05, 2017 8.030 8.200 7.930 7.930 108,549 -0.06(-0.75%)
Apr 04, 2017 8.250 8.316 7.900 7.990 239,394 -0.21(-2.56%)
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.