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 28, 2023 1.650 1.650 1.540 1.540 110,393 -0.11(-6.45%)
Apr 27, 2023 1.590 1.690 1.510 1.646 124,784 +0.15(+9.75%)
Apr 26, 2023 1.530 1.600 1.500 1.500 53,978 -0.03(-1.96%)
Apr 25, 2023 1.570 1.600 1.490 1.530 112,186 -0.04(-2.55%)
Apr 24, 2023 1.550 1.590 1.500 1.570 90,352 +0.02(+1.29%)
Apr 21, 2023 1.560 1.688 1.490 1.550 237,088 +0.02(+0.98%)
Apr 20, 2023 1.930 1.950 1.490 1.535 242,491 -0.40(-20.47%)
Apr 19, 2023 1.990 2.025 1.832 1.930 135,285 -0.05(-2.53%)
Apr 18, 2023 1.830 2.190 1.830 1.980 494,425 +0.12(+6.45%)
Apr 17, 2023 1.780 1.890 1.780 1.860 234,313 +0.07(+3.62%)
Apr 14, 2023 2.230 2.400 1.750 1.795 1,019,469 -0.39(-17.66%)
Apr 13, 2023 2.120 2.470 2.000 2.180 2,051,396 +0.13(+6.34%)
Apr 12, 2023 1.920 2.240 1.900 2.050 508,356 +0.14(+7.33%)
Apr 11, 2023 2.020 2.020 1.890 1.910 62,420 -0.02(-1.04%)
Apr 10, 2023 2.050 2.050 1.930 1.930 61,554 -0.07(-3.50%)
Apr 06, 2023 1.890 2.150 1.890 2.000 113,814 +0.11(+5.82%)
Apr 05, 2023 1.850 1.935 1.810 1.890 78,238 +0.05(+2.72%)
Apr 04, 2023 2.040 2.070 1.802 1.840 72,412 -0.16(-8.00%)
Apr 03, 2023 1.980 2.190 1.850 2.000 675,978 +0.28(+16.28%)
Mar 31, 2023 1.510 2.000 1.490 1.720 139,034 +0.24(+16.22%)
Mar 30, 2023 1.480 1.500 1.450 1.480 42,297 +0.00(+0.34%)
Mar 29, 2023 1.480 1.480 1.470 1.475 24,429 +0.01(+0.34%)
Mar 28, 2023 1.470 1.505 1.470 1.470 8,709 +0.00(+0.00%)
Mar 27, 2023 1.470 1.500 1.470 1.470 8,298 -0.04(-2.65%)
Mar 24, 2023 1.500 1.510 1.500 1.510 5,041 -0.02(-1.31%)
Mar 23, 2023 1.530 1.550 1.517 1.530 10,776 +0.04(+2.68%)
Mar 22, 2023 1.460 1.490 1.450 1.490 10,688 +0.03(+2.05%)
Mar 21, 2023 1.530 1.530 1.460 1.460 13,562 -0.04(-2.67%)
Mar 20, 2023 1.500 1.550 1.490 1.500 20,999 +0.01(+0.67%)
Mar 17, 2023 1.510 1.520 1.490 1.490 9,122 +0.00(+0.00%)
Mar 16, 2023 1.570 1.570 1.490 1.490 3,804 -0.06(-3.87%)
Mar 15, 2023 1.490 1.551 1.550 1.550 11,916 +0.04(+2.65%)
Mar 14, 2023 1.570 1.640 1.500 1.510 17,103 -0.01(-0.66%)
Mar 13, 2023 1.570 1.640 1.490 1.520 29,242 +0.02(+1.33%)
Mar 10, 2023 1.490 1.526 1.490 1.500 10,177 +0.04(+2.74%)
Mar 09, 2023 1.560 1.587 1.460 1.460 10,753 -0.09(-5.81%)
Mar 08, 2023 1.520 1.550 1.520 1.550 7,903 +0.03(+1.97%)
Mar 07, 2023 1.512 1.535 1.510 1.520 3,833 -0.03(-1.94%)
Mar 06, 2023 1.630 1.630 1.550 1.550 11,987 +0.01(+0.65%)
Mar 03, 2023 1.500 1.550 1.495 1.540 45,423 -0.01(-0.48%)
Mar 02, 2023 1.628 1.628 1.510 1.547 19,956 -0.05(-3.29%)
Mar 01, 2023 1.700 1.700 1.600 1.600 21,383 -0.03(-1.84%)
Feb 28, 2023 1.660 1.670 1.630 1.630 35,684 -0.05(-2.98%)
Feb 27, 2023 1.690 1.724 1.680 1.680 20,329 -0.05(-2.89%)
Feb 24, 2023 1.710 1.780 1.710 1.730 4,893 -0.03(-1.70%)
Feb 23, 2023 1.680 1.900 1.680 1.760 25,811 +0.09(+5.39%)
Feb 22, 2023 1.900 1.900 1.670 1.670 8,409 -0.04(-2.34%)
Feb 21, 2023 1.830 1.830 1.694 1.710 17,185 -0.05(-2.84%)
Feb 17, 2023 1.950 1.960 1.670 1.760 10,585 +0.10(+6.02%)
Feb 16, 2023 1.670 1.810 1.630 1.660 31,432 -0.01(-0.60%)
Feb 15, 2023 1.610 1.700 1.610 1.670 10,989 +0.07(+4.37%)
Feb 14, 2023 1.700 1.700 1.560 1.600 63,569 -0.01(-0.62%)
Feb 13, 2023 1.900 1.930 1.600 1.610 102,170 -0.34(-17.44%)
Feb 10, 2023 1.820 2.000 1.811 1.950 34,044 +0.13(+7.14%)
Feb 09, 2023 1.874 1.923 1.800 1.820 43,239 -0.11(-5.70%)
Feb 08, 2023 2.020 2.100 1.860 1.930 36,448 -0.07(-3.50%)
Feb 07, 2023 2.040 2.089 1.918 2.000 17,282 +0.00(+0.00%)
Feb 06, 2023 1.980 2.010 1.860 2.000 32,673 -0.01(-0.50%)
Feb 03, 2023 2.040 2.120 2.010 2.010 33,900 -0.01(-0.50%)
Feb 02, 2023 2.020 2.070 1.990 2.020 13,892 +0.09(+4.66%)
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.