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

Gsi Technology Inc (NQ: GSIT )

3.100 +0.140 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2013 6.240 6.280 6.230 6.240 0 -0.01(-0.16%)
Apr 29, 2013 6.250 6.290 6.210 6.250 20,289 -0.01(-0.16%)
Apr 26, 2013 6.400 6.430 6.260 6.260 21,828 -0.17(-2.64%)
Apr 25, 2013 6.450 6.550 6.410 6.430 8,377 -0.02(-0.31%)
Apr 24, 2013 6.520 6.520 6.440 6.450 13,667 -0.06(-0.92%)
Apr 23, 2013 6.540 6.540 6.460 6.510 16,891 +0.04(+0.62%)
Apr 22, 2013 6.470 6.500 6.312 6.470 16,813 -0.03(-0.46%)
Apr 19, 2013 6.340 6.540 6.320 6.500 56,013 +0.15(+2.36%)
Apr 18, 2013 6.320 6.430 6.280 6.350 75,599 +0.01(+0.16%)
Apr 17, 2013 6.510 6.560 6.335 6.340 137,366 -0.24(-3.65%)
Apr 16, 2013 6.570 6.615 6.510 6.580 232,474 +0.03(+0.46%)
Apr 15, 2013 6.650 6.670 6.500 6.550 111,692 -0.13(-1.95%)
Apr 12, 2013 6.740 6.770 6.650 6.680 14,760 -0.11(-1.62%)
Apr 11, 2013 6.770 6.800 6.660 6.790 15,288 -0.01(-0.15%)
Apr 10, 2013 6.740 6.820 6.740 6.800 30,820 +0.07(+1.04%)
Apr 09, 2013 6.720 6.850 6.600 6.730 52,727 +0.01(+0.15%)
Apr 08, 2013 6.640 6.740 6.640 6.720 14,471 +0.12(+1.82%)
Apr 05, 2013 6.600 6.750 6.600 6.600 40,604 -0.10(-1.49%)
Apr 04, 2013 6.590 6.760 6.590 6.700 20,878 +0.10(+1.52%)
Apr 03, 2013 6.600 6.660 6.600 6.600 24,977 -0.02(-0.30%)
Apr 02, 2013 6.580 6.700 6.580 6.620 46,325 +0.05(+0.76%)
Apr 01, 2013 6.580 6.700 6.520 6.570 58,614 -0.02(-0.30%)
Mar 28, 2013 6.620 6.620 6.570 6.590 69,045 -0.04(-0.60%)
Mar 27, 2013 6.600 6.670 6.600 6.630 33,214 -0.02(-0.30%)
Mar 26, 2013 6.650 6.650 6.600 6.650 21,901 -0.01(-0.15%)
Mar 25, 2013 6.610 6.680 6.600 6.660 33,968 +0.02(+0.30%)
Mar 22, 2013 6.600 6.640 6.590 6.640 37,054 +0.04(+0.61%)
Mar 21, 2013 6.700 6.700 6.600 6.600 38,103 -0.17(-2.51%)
Mar 20, 2013 6.750 6.820 6.730 6.770 37,347 -0.01(-0.15%)
Mar 19, 2013 6.520 6.790 6.500 6.780 99,231 +0.24(+3.67%)
Mar 18, 2013 6.500 6.570 6.500 6.540 5,407 -0.06(-0.91%)
Mar 15, 2013 6.500 6.600 6.495 6.600 64,682 +0.08(+1.23%)
Mar 14, 2013 6.550 6.550 6.500 6.520 23,079 -0.03(-0.46%)
Mar 13, 2013 6.520 6.600 6.500 6.550 18,648 +0.03(+0.46%)
Mar 12, 2013 6.460 6.570 6.430 6.520 21,785 +0.02(+0.31%)
Mar 11, 2013 6.610 6.610 6.500 6.500 20,540 -0.14(-2.11%)
Mar 08, 2013 6.670 6.700 6.520 6.640 31,868 -0.05(-0.75%)
Mar 07, 2013 6.650 6.697 6.600 6.690 17,968 +0.00(+0.00%)
Mar 06, 2013 6.420 6.730 6.410 6.690 73,920 +0.27(+4.21%)
Mar 05, 2013 6.400 6.440 6.350 6.420 48,481 +0.02(+0.31%)
Mar 04, 2013 6.400 6.420 6.360 6.400 65,223 -0.01(-0.16%)
Mar 01, 2013 6.400 6.420 6.330 6.410 70,043 -0.01(-0.16%)
Feb 28, 2013 6.400 6.420 6.380 6.420 43,637 +0.00(+0.00%)
Feb 27, 2013 6.410 6.450 6.330 6.420 79,688 +0.02(+0.31%)
Feb 26, 2013 6.390 6.420 6.380 6.400 61,152 +0.01(+0.16%)
Feb 25, 2013 6.420 6.420 6.310 6.390 142,983 -0.03(-0.47%)
Feb 22, 2013 6.440 6.440 6.380 6.420 58,722 +0.02(+0.31%)
Feb 21, 2013 6.350 6.410 6.350 6.400 37,614 +0.05(+0.79%)
Feb 20, 2013 6.440 6.440 6.350 6.350 55,232 -0.10(-1.55%)
Feb 19, 2013 6.390 6.450 6.390 6.450 39,187 +0.01(+0.16%)
Feb 15, 2013 6.480 6.480 6.350 6.440 82,159 -0.01(-0.16%)
Feb 14, 2013 6.250 6.490 6.140 6.450 44,632 +0.18(+2.87%)
Feb 13, 2013 6.300 6.300 6.140 6.270 22,243 -0.03(-0.48%)
Feb 12, 2013 6.300 6.320 6.220 6.300 10,844 +0.02(+0.32%)
Feb 11, 2013 6.400 6.400 6.220 6.280 20,738 -0.12(-1.88%)
Feb 08, 2013 6.250 6.410 6.240 6.400 29,791 +0.14(+2.24%)
Feb 07, 2013 6.360 6.380 6.235 6.260 28,753 -0.12(-1.88%)
Feb 06, 2013 6.380 6.470 6.310 6.380 47,475 -0.07(-1.09%)
Feb 04, 2013 6.640 6.640 6.380 6.450 129,940 -0.25(-3.73%)
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.