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 UNCHANGED
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 (%)
Apr 30, 2009 3.020 3.090 3.000 3.090 12,125 +0.04(+1.31%)
Apr 29, 2009 3.025 3.060 3.025 3.050 5,700 +0.00(+0.00%)
Apr 28, 2009 2.880 3.100 2.880 3.050 29,300 +0.04(+1.33%)
Apr 27, 2009 3.040 3.040 3.010 3.010 1,600 +0.01(+0.34%)
Apr 24, 2009 2.910 3.190 2.910 3.000 26,447 +0.14(+4.90%)
Apr 23, 2009 2.750 2.900 2.710 2.860 11,961 +0.11(+4.00%)
Apr 22, 2009 2.700 2.750 2.700 2.750 18,218 +0.04(+1.47%)
Apr 21, 2009 2.660 2.750 2.650 2.710 33,004 +0.30(+12.45%)
Apr 20, 2009 2.470 2.470 2.410 2.410 4,570 -0.13(-5.12%)
Apr 17, 2009 2.440 2.570 2.440 2.540 2,400 +0.14(+5.83%)
Apr 16, 2009 2.554 2.640 2.400 2.400 70,723 -0.09(-3.61%)
Apr 15, 2009 2.500 2.500 2.410 2.490 15,900 -0.06(-2.36%)
Apr 14, 2009 2.650 2.650 2.400 2.550 72,037 -0.12(-4.49%)
Apr 13, 2009 2.660 2.670 2.660 2.670 1,217 +0.00(+0.00%)
Apr 09, 2009 2.530 2.720 2.530 2.670 48,771 +0.16(+6.37%)
Apr 08, 2009 2.490 2.510 2.490 2.510 5,400 +0.01(+0.40%)
Apr 07, 2009 2.330 2.500 2.330 2.500 12,096 +0.01(+0.41%)
Apr 03, 2009 2.490 2.490 2.490 2.490 7,900 -0.07(-2.74%)
Apr 02, 2009 2.420 2.570 2.420 2.560 10,923 +0.10(+4.07%)
Apr 01, 2009 2.460 2.520 2.340 2.460 11,800 -0.08(-3.15%)
Mar 31, 2009 2.478 2.540 2.478 2.540 1,675 -0.03(-1.17%)
Mar 30, 2009 2.600 2.600 2.570 2.570 2,056 -0.01(-0.38%)
Mar 26, 2009 2.340 2.580 2.340 2.580 36,809 +0.17(+7.06%)
Mar 25, 2009 2.320 2.450 2.290 2.410 8,284 +0.02(+0.83%)
Mar 24, 2009 2.323 2.390 2.323 2.390 600 +0.07(+3.02%)
Mar 23, 2009 2.340 2.370 2.270 2.320 8,309 -0.11(-4.53%)
Mar 20, 2009 2.230 2.440 2.160 2.430 23,128 -0.01(-0.41%)
Mar 19, 2009 2.380 2.440 2.370 2.440 10,050 +0.06(+2.61%)
Mar 18, 2009 2.280 2.390 2.280 2.378 6,130 +0.16(+7.12%)
Mar 17, 2009 2.170 2.220 2.170 2.220 33,533 +0.05(+2.30%)
Mar 16, 2009 2.260 2.290 2.160 2.170 31,381 -0.02(-0.91%)
Mar 13, 2009 2.150 2.220 2.150 2.190 12,635 +0.03(+1.39%)
Mar 12, 2009 2.250 2.260 2.110 2.160 3,725 -0.14(-6.09%)
Mar 11, 2009 2.325 2.350 2.280 2.300 4,735 +0.00(+0.00%)
Mar 10, 2009 2.160 2.300 2.100 2.300 26,780 +0.15(+6.98%)
Mar 09, 2009 2.160 2.160 2.100 2.150 15,400 -0.10(-4.44%)
Mar 06, 2009 2.060 2.290 2.060 2.250 4,498 +0.15(+7.14%)
Mar 05, 2009 2.120 2.120 2.000 2.100 282,904 +0.00(+0.00%)
Mar 04, 2009 2.350 2.350 2.090 2.100 34,049 +0.00(+0.00%)
Mar 02, 2009 2.250 2.250 2.100 2.100 14,074 -0.11(-4.98%)
Feb 27, 2009 2.170 2.280 2.170 2.210 4,799 -0.05(-2.21%)
Feb 26, 2009 2.150 2.410 2.150 2.260 12,500 +0.07(+3.20%)
Feb 25, 2009 2.200 2.210 2.170 2.190 18,334 -0.01(-0.45%)
Feb 24, 2009 2.180 2.210 2.180 2.200 31,956 -0.02(-0.90%)
Feb 23, 2009 2.304 2.370 2.150 2.220 30,061 -0.08(-3.48%)
Feb 20, 2009 2.210 2.312 2.210 2.300 8,600 +0.10(+4.75%)
Feb 19, 2009 2.250 2.310 2.150 2.196 19,737 -0.11(-4.94%)
Feb 18, 2009 2.330 2.330 2.300 2.310 12,200 -0.22(-8.69%)
Feb 17, 2009 2.350 2.530 2.250 2.530 73,460 +0.13(+5.41%)
Feb 13, 2009 2.480 2.480 2.400 2.400 69,934 -0.05(-2.04%)
Feb 12, 2009 2.450 2.460 2.400 2.450 14,174 +0.00(+0.00%)
Feb 11, 2009 2.380 2.460 2.320 2.450 6,761 +0.02(+0.82%)
Feb 10, 2009 2.400 2.590 2.350 2.430 33,652 -0.00(-0.10%)
Feb 09, 2009 2.400 2.470 2.400 2.432 16,172 +0.01(+0.26%)
Feb 06, 2009 2.400 2.510 2.320 2.426 84,094 -0.09(-3.73%)
Feb 05, 2009 2.530 2.550 2.520 2.520 14,933 +0.02(+0.80%)
Feb 04, 2009 2.600 2.600 2.500 2.500 64,071 -0.08(-3.10%)
Feb 03, 2009 2.560 2.581 2.560 2.580 4,061 +0.02(+0.78%)
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.