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

Gsi Technology Inc (NQ: GSIT )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 4.900 4.900 4.840 4.890 13,960 +0.03(+0.62%)
Aug 30, 2016 4.810 4.930 4.810 4.860 4,075 +0.05(+1.04%)
Aug 29, 2016 4.900 4.900 4.810 4.810 5,748 -0.09(-1.84%)
Aug 26, 2016 4.850 4.900 4.820 4.900 12,932 +0.09(+1.87%)
Aug 25, 2016 4.750 4.900 4.750 4.810 2,931 +0.06(+1.26%)
Aug 24, 2016 4.970 4.970 4.750 4.750 2,637 -0.08(-1.66%)
Aug 23, 2016 4.960 4.980 4.820 4.830 10,926 -0.02(-0.41%)
Aug 22, 2016 4.950 4.970 4.840 4.850 8,483 -0.07(-1.42%)
Aug 19, 2016 4.750 4.980 4.750 4.920 24,364 +0.17(+3.58%)
Aug 18, 2016 4.678 4.950 4.600 4.750 26,331 -0.03(-0.63%)
Aug 17, 2016 4.880 4.880 4.760 4.780 924 -0.12(-2.45%)
Aug 16, 2016 5.000 5.020 4.880 4.900 12,680 -0.08(-1.61%)
Aug 15, 2016 5.010 5.020 4.980 4.980 27,863 -0.02(-0.40%)
Aug 12, 2016 4.940 5.050 4.940 5.000 28,002 +0.11(+2.25%)
Aug 11, 2016 4.920 4.980 4.890 4.890 8,324 -0.06(-1.21%)
Aug 10, 2016 4.990 5.000 4.870 4.950 26,535 -0.02(-0.40%)
Aug 09, 2016 4.910 4.970 4.910 4.970 24,876 +0.09(+1.84%)
Aug 08, 2016 4.970 5.010 4.810 4.880 34,012 -0.13(-2.59%)
Aug 05, 2016 4.960 5.100 4.960 5.010 37,679 +0.03(+0.60%)
Aug 04, 2016 4.990 5.000 4.980 4.980 34,113 -0.02(-0.40%)
Aug 03, 2016 4.880 5.000 4.880 5.000 62,290 +0.08(+1.63%)
Aug 02, 2016 4.980 4.990 4.920 4.920 16,903 -0.07(-1.40%)
Aug 01, 2016 4.854 5.020 4.850 4.990 29,896 +0.12(+2.46%)
Jul 29, 2016 5.220 5.220 4.750 4.870 34,031 -0.35(-6.70%)
Jul 28, 2016 5.140 5.240 5.090 5.220 28,222 +0.09(+1.75%)
Jul 27, 2016 5.150 5.210 5.120 5.130 30,284 +0.01(+0.20%)
Jul 26, 2016 5.120 5.140 5.060 5.120 31,017 +0.05(+0.99%)
Jul 25, 2016 5.090 5.150 4.980 5.070 27,016 +0.01(+0.20%)
Jul 22, 2016 5.000 5.120 4.990 5.060 30,459 +0.07(+1.40%)
Jul 21, 2016 4.960 5.030 4.900 4.990 55,968 +0.06(+1.22%)
Jul 20, 2016 4.920 4.990 4.840 4.930 105,919 +0.08(+1.65%)
Jul 19, 2016 4.960 4.960 4.660 4.850 29,647 -0.08(-1.62%)
Jul 18, 2016 4.730 5.020 4.730 4.930 77,414 +0.21(+4.45%)
Jul 15, 2016 4.689 4.810 4.649 4.720 24,687 +0.08(+1.72%)
Jul 14, 2016 4.630 4.700 4.590 4.640 44,423 +0.05(+1.09%)
Jul 13, 2016 4.499 4.600 4.499 4.590 33,005 +0.03(+0.66%)
Jul 12, 2016 4.400 4.650 4.400 4.560 40,383 +0.18(+4.11%)
Jul 11, 2016 4.180 4.385 4.180 4.380 21,282 +0.20(+4.78%)
Jul 08, 2016 4.180 4.190 4.140 4.180 17,528 +0.01(+0.24%)
Jul 07, 2016 4.180 4.180 4.180 4.170 20,109 +0.03(+0.72%)
Jul 05, 2016 4.180 4.190 4.100 4.140 57,947 +0.10(+2.48%)
Jul 01, 2016 4.120 4.040 4.040 4.040 26,100 -0.13(-3.12%)
Jun 30, 2016 4.080 4.290 4.080 4.170 20,928 +0.10(+2.46%)
Jun 29, 2016 4.230 4.230 4.020 4.070 13,036 +0.05(+1.24%)
Jun 28, 2016 4.050 4.100 3.870 4.020 54,065 +0.13(+3.34%)
Jun 27, 2016 3.900 3.960 3.850 3.890 53,991 -0.06(-1.52%)
Jun 24, 2016 4.210 4.210 3.950 3.950 38,724 -0.31(-7.28%)
Jun 23, 2016 4.160 4.340 4.160 4.260 42,835 +0.11(+2.65%)
Jun 22, 2016 4.130 4.200 4.110 4.150 38,618 -0.05(-1.19%)
Jun 21, 2016 4.050 4.200 4.000 4.200 26,931 +0.20(+5.00%)
Jun 20, 2016 3.930 4.090 3.930 4.000 63,937 +0.06(+1.52%)
Jun 17, 2016 3.940 3.960 3.890 3.940 24,884 +0.01(+0.25%)
Jun 16, 2016 3.980 4.080 3.930 3.930 26,105 -0.05(-1.26%)
Jun 15, 2016 4.000 4.170 3.880 3.980 27,011 +0.01(+0.25%)
Jun 14, 2016 4.080 4.180 3.930 3.970 16,810 -0.08(-1.98%)
Jun 13, 2016 4.110 4.140 4.050 4.050 57,330 -0.03(-0.74%)
Jun 10, 2016 4.170 4.200 4.070 4.080 18,758 -0.08(-1.92%)
Jun 09, 2016 4.190 4.200 4.160 4.160 27,549 -0.03(-0.72%)
Jun 08, 2016 4.180 4.200 4.160 4.190 29,333 +0.01(+0.24%)
Jun 07, 2016 4.200 4.230 4.100 4.180 52,775 -0.02(-0.48%)
Jun 06, 2016 4.100 4.200 4.100 4.200 53,074 +0.11(+2.69%)
Jun 03, 2016 4.080 4.200 4.030 4.090 35,384 +0.04(+0.99%)
Jun 02, 2016 4.030 4.200 4.030 4.050 30,170 +0.02(+0.62%)
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.