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 (%)
Jul 31, 2018 6.690 6.950 6.660 6.850 141,227 +0.15(+2.24%)
Jul 30, 2018 7.060 7.060 6.630 6.700 126,659 -0.37(-5.23%)
Jul 27, 2018 7.190 7.190 7.010 7.070 38,200 -0.09(-1.26%)
Jul 26, 2018 7.090 7.195 7.010 7.160 29,673 +0.04(+0.56%)
Jul 25, 2018 7.200 7.230 7.080 7.120 18,604 -0.09(-1.25%)
Jul 24, 2018 7.200 7.330 7.170 7.210 22,405 +0.00(+0.00%)
Jul 23, 2018 7.330 7.350 7.170 7.210 22,918 -0.12(-1.64%)
Jul 20, 2018 7.300 7.440 7.298 7.330 5,414 +0.00(+0.00%)
Jul 19, 2018 7.200 7.410 7.200 7.330 19,847 +0.14(+1.95%)
Jul 18, 2018 7.210 7.320 7.160 7.190 13,385 -0.04(-0.55%)
Jul 17, 2018 7.270 7.340 7.210 7.230 12,048 -0.04(-0.55%)
Jul 16, 2018 7.342 7.342 7.210 7.270 15,149 +0.01(+0.14%)
Jul 13, 2018 7.180 7.310 7.180 7.260 11,704 +0.11(+1.54%)
Jul 12, 2018 7.260 7.355 7.120 7.150 18,886 -0.12(-1.65%)
Jul 11, 2018 7.460 7.470 7.250 7.270 15,301 -0.19(-2.55%)
Jul 10, 2018 7.410 7.550 7.410 7.460 14,895 +0.07(+0.95%)
Jul 09, 2018 7.420 7.470 7.420 7.390 15,733 +0.00(+0.00%)
Jul 06, 2018 7.300 7.470 7.250 7.390 21,743 +0.10(+1.37%)
Jul 05, 2018 7.280 7.410 7.270 7.290 71,847 +0.04(+0.55%)
Jul 03, 2018 7.250 7.250 7.250 0 -0.35(-4.61%)
Jul 02, 2018 7.480 7.690 7.480 7.600 9,998 +0.08(+1.06%)
Jun 29, 2018 7.590 7.650 7.500 7.520 12,690 -0.06(-0.79%)
Jun 28, 2018 7.630 7.720 7.560 7.580 20,982 -0.06(-0.79%)
Jun 27, 2018 7.860 7.950 7.640 7.640 29,727 -0.22(-2.80%)
Jun 26, 2018 7.160 7.970 7.160 7.860 36,883 +0.67(+9.32%)
Jun 25, 2018 7.150 7.270 7.130 7.190 63,726 +0.06(+0.84%)
Jun 22, 2018 7.450 7.590 7.110 7.130 1,510,131 -0.32(-4.30%)
Jun 21, 2018 7.680 7.780 7.400 7.450 60,427 -0.20(-2.61%)
Jun 20, 2018 7.690 7.760 7.610 7.650 55,053 -0.01(-0.13%)
Jun 19, 2018 7.760 7.760 7.610 7.660 45,371 -0.12(-1.54%)
Jun 18, 2018 7.800 7.810 7.610 7.780 31,234 -0.03(-0.38%)
Jun 15, 2018 7.890 7.680 7.810 57,421 +0.13(+1.69%)
Jun 14, 2018 7.880 7.945 7.540 7.680 33,546 -0.19(-2.41%)
Jun 13, 2018 7.820 8.060 7.748 7.870 37,242 +0.04(+0.51%)
Jun 12, 2018 7.790 8.070 7.730 7.830 48,771 +0.00(+0.00%)
Jun 11, 2018 7.630 7.890 7.576 7.830 52,034 +0.19(+2.49%)
Jun 08, 2018 7.640 7.680 7.600 7.640 39,365 -0.02(-0.26%)
Jun 07, 2018 7.710 7.724 7.570 7.660 61,502 +0.01(+0.13%)
Jun 06, 2018 7.680 7.680 7.560 7.650 27,913 +0.00(+0.00%)
Jun 05, 2018 7.700 7.700 7.510 7.650 28,413 +0.05(+0.66%)
Jun 04, 2018 7.640 7.690 7.530 7.600 21,842 -0.03(-0.39%)
Jun 01, 2018 7.650 7.660 7.470 7.630 35,061 +0.01(+0.13%)
May 31, 2018 7.580 7.740 7.580 7.620 32,299 +0.00(+0.00%)
May 30, 2018 7.470 7.680 7.365 7.620 57,812 +0.10(+1.33%)
May 29, 2018 7.500 7.530 7.313 7.520 49,402 -0.01(-0.13%)
May 25, 2018 7.530 7.530 7.530 0 +0.10(+1.35%)
May 24, 2018 7.380 7.450 7.380 7.430 49,033 +0.05(+0.68%)
May 23, 2018 7.420 7.420 7.310 7.380 23,549 -0.04(-0.54%)
May 22, 2018 7.520 7.580 7.380 7.420 60,546 -0.11(-1.46%)
May 21, 2018 7.500 7.570 7.485 7.530 30,464 +0.02(+0.27%)
May 18, 2018 7.520 7.640 7.460 7.510 45,625 -0.01(-0.13%)
May 17, 2018 7.430 7.525 7.360 7.520 44,560 +0.04(+0.53%)
May 16, 2018 7.320 7.550 7.320 7.480 28,488 +0.18(+2.47%)
May 15, 2018 7.260 7.370 7.230 7.300 22,524 +0.08(+1.11%)
May 14, 2018 7.470 7.579 7.200 7.220 39,407 -0.25(-3.35%)
May 11, 2018 7.580 7.660 7.450 7.470 19,939 -0.13(-1.71%)
May 10, 2018 7.840 7.840 7.580 7.600 38,760 -0.28(-3.55%)
May 09, 2018 7.720 7.920 7.720 7.880 21,917 +0.06(+0.77%)
May 08, 2018 7.710 7.820 7.600 7.820 16,705 +0.12(+1.56%)
May 07, 2018 7.500 7.790 7.500 7.700 16,034 +0.14(+1.85%)
May 04, 2018 7.200 7.700 7.200 7.560 29,854 +0.40(+5.59%)
May 03, 2018 7.380 7.400 7.150 7.160 30,908 -0.21(-2.85%)
May 02, 2018 7.360 7.660 7.325 7.370 38,328 +0.00(+0.00%)
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.