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 30, 2018 7.350 7.400 7.215 7.330 23,188 -0.03(-0.41%)
Apr 27, 2018 7.460 7.460 7.310 7.360 11,512 -0.10(-1.34%)
Apr 26, 2018 7.410 7.550 7.410 7.460 17,818 +0.06(+0.81%)
Apr 25, 2018 7.350 7.640 7.350 7.400 18,039 +0.00(+0.00%)
Apr 24, 2018 7.500 7.680 7.360 7.400 30,163 -0.08(-1.07%)
Apr 23, 2018 7.720 7.730 7.400 7.480 24,929 -0.25(-3.23%)
Apr 20, 2018 7.750 7.810 7.713 7.730 17,095 -0.10(-1.28%)
Apr 19, 2018 7.860 7.860 7.621 7.830 15,130 -0.05(-0.63%)
Apr 18, 2018 7.850 7.970 7.680 7.880 20,849 +0.04(+0.51%)
Apr 17, 2018 7.700 7.930 7.700 7.840 21,990 +0.19(+2.48%)
Apr 16, 2018 7.740 7.780 7.600 7.650 17,697 -0.03(-0.39%)
Apr 13, 2018 7.560 7.720 7.450 7.680 14,033 +0.13(+1.72%)
Apr 12, 2018 7.670 7.670 7.480 7.550 16,107 +0.00(+0.00%)
Apr 11, 2018 7.400 7.660 7.350 7.550 17,825 +0.10(+1.34%)
Apr 10, 2018 7.490 7.610 7.350 7.450 23,478 +0.04(+0.54%)
Apr 09, 2018 7.320 7.680 7.320 7.410 22,109 +0.14(+1.93%)
Apr 06, 2018 7.400 7.500 7.250 7.270 21,746 -0.18(-2.42%)
Apr 05, 2018 7.470 7.470 7.345 7.450 15,109 -0.03(-0.40%)
Apr 04, 2018 7.230 7.520 7.230 7.480 11,840 +0.17(+2.33%)
Apr 03, 2018 7.190 7.360 7.060 7.310 43,903 +0.12(+1.67%)
Apr 02, 2018 7.410 7.670 7.100 7.190 47,604 -0.22(-2.97%)
Mar 29, 2018 7.410 7.410 7.410 0 -0.23(-3.01%)
Mar 28, 2018 7.650 7.850 7.630 7.640 28,340 -0.10(-1.29%)
Mar 27, 2018 8.410 8.410 7.760 7.740 37,827 -0.65(-7.75%)
Mar 26, 2018 8.090 8.430 8.090 8.390 25,000 +0.29(+3.58%)
Mar 23, 2018 8.380 8.430 8.100 8.100 29,291 -0.25(-2.99%)
Mar 22, 2018 8.360 8.430 8.350 8.350 19,037 -0.05(-0.60%)
Mar 21, 2018 8.390 8.430 8.350 8.400 22,427 +0.00(+0.00%)
Mar 20, 2018 8.380 8.466 8.380 8.400 27,338 -0.17(-1.98%)
Mar 19, 2018 8.570 8.700 8.350 8.570 29,176 -0.07(-0.81%)
Mar 16, 2018 8.600 8.765 8.550 8.640 55,412 +0.03(+0.35%)
Mar 15, 2018 8.710 8.860 8.600 8.610 20,295 -0.09(-1.03%)
Mar 14, 2018 8.880 8.880 8.221 8.700 42,597 -0.17(-1.92%)
Mar 13, 2018 8.940 8.940 8.840 8.870 50,621 -0.06(-0.67%)
Mar 12, 2018 8.900 8.940 8.780 8.930 51,785 +0.05(+0.56%)
Mar 09, 2018 8.720 8.900 8.601 8.880 29,751 +0.20(+2.30%)
Mar 08, 2018 8.360 8.790 8.312 8.680 51,338 +0.31(+3.70%)
Mar 07, 2018 8.400 8.370 53,853 +0.45(+5.68%)
Mar 06, 2018 7.930 7.970 7.810 7.920 24,441 -0.01(-0.13%)
Mar 05, 2018 7.900 8.000 7.810 7.930 23,058 +0.02(+0.25%)
Mar 02, 2018 7.580 7.980 7.580 7.910 25,697 +0.25(+3.26%)
Mar 01, 2018 7.550 7.730 7.550 7.660 26,085 +0.10(+1.32%)
Feb 28, 2018 7.940 8.000 7.530 7.560 44,712 -0.37(-4.67%)
Feb 27, 2018 7.850 8.000 7.850 7.930 53,700 +0.03(+0.38%)
Feb 26, 2018 7.930 7.980 7.840 7.900 21,077 -0.02(-0.25%)
Feb 23, 2018 7.890 7.950 7.635 7.920 20,083 +0.09(+1.15%)
Feb 22, 2018 7.760 7.950 7.690 7.830 18,411 +0.08(+1.03%)
Feb 21, 2018 7.820 7.920 7.690 7.750 22,599 -0.04(-0.51%)
Feb 20, 2018 7.800 7.911 7.710 7.790 23,023 -0.02(-0.26%)
Feb 16, 2018 7.810 7.810 7.810 0 +0.02(+0.26%)
Feb 15, 2018 7.600 7.900 7.515 7.790 20,478 +0.21(+2.77%)
Feb 14, 2018 7.600 7.650 7.360 7.580 73,035 -0.06(-0.79%)
Feb 13, 2018 7.680 7.735 7.560 7.640 33,605 -0.11(-1.42%)
Feb 12, 2018 7.740 7.930 7.610 7.750 47,759 +0.02(+0.26%)
Feb 09, 2018 7.290 7.800 7.290 7.730 56,429 +0.50(+6.92%)
Feb 08, 2018 7.290 7.320 7.202 7.230 33,269 -0.04(-0.55%)
Feb 07, 2018 7.210 7.210 7.101 7.270 88,709 +0.04(+0.55%)
Feb 06, 2018 7.160 7.535 7.100 7.230 61,869 -0.23(-3.08%)
Feb 05, 2018 7.600 7.740 7.360 7.460 42,315 -0.18(-2.36%)
Feb 02, 2018 7.950 8.010 7.600 7.640 94,597 -0.34(-4.26%)
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.