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 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%)
Jun 01, 2016 3.990 4.130 3.990 4.025 26,526 +0.03(+0.63%)
May 31, 2016 3.840 4.140 3.840 4.000 123,942 +0.16(+4.17%)
May 27, 2016 3.820 3.840 3.840 3.840 1,800 +0.03(+0.79%)
May 26, 2016 3.830 3.900 3.800 3.810 21,125 +0.01(+0.26%)
May 25, 2016 3.790 3.870 3.790 3.800 9,375 +0.01(+0.26%)
May 24, 2016 3.900 3.980 3.780 3.790 31,010 -0.11(-2.82%)
May 23, 2016 3.710 3.900 3.710 3.900 72,607 +0.13(+3.45%)
May 20, 2016 3.880 3.900 3.760 3.770 21,277 -0.01(-0.26%)
May 19, 2016 3.740 3.880 3.690 3.780 12,062 +0.01(+0.27%)
May 18, 2016 3.680 3.900 3.664 3.770 33,847 +0.06(+1.62%)
May 17, 2016 3.670 3.790 3.610 3.710 35,450 +0.04(+1.09%)
May 16, 2016 3.950 3.950 3.670 3.670 68,209 -0.01(-0.27%)
May 13, 2016 3.890 3.900 3.650 3.680 35,896 -0.16(-4.17%)
May 12, 2016 3.898 3.920 3.800 3.840 85,282 +0.00(+0.00%)
May 11, 2016 3.680 3.930 3.648 3.840 343,413 +0.17(+4.63%)
May 10, 2016 3.560 3.670 3.560 3.670 13,026 +0.07(+1.94%)
May 09, 2016 3.630 3.630 3.590 3.600 2,064 +0.01(+0.28%)
May 06, 2016 3.600 3.730 3.500 3.590 30,628 -0.06(-1.64%)
May 05, 2016 3.650 3.900 3.540 3.650 29,835 +0.07(+1.96%)
May 04, 2016 3.790 3.960 3.580 3.580 45,622 -0.20(-5.29%)
May 03, 2016 3.830 3.850 3.780 3.780 3,973 -0.09(-2.33%)
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.