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, 2019 8.130 8.145 8.060 8.130 53,090 -0.05(-0.61%)
Apr 29, 2019 8.200 8.315 8.100 8.180 31,286 +0.02(+0.25%)
Apr 26, 2019 8.100 8.200 8.100 8.160 25,800 +0.08(+0.99%)
Apr 25, 2019 8.130 8.185 8.070 8.080 17,244 -0.01(-0.12%)
Apr 24, 2019 8.040 8.200 8.040 8.090 25,146 +0.09(+1.12%)
Apr 23, 2019 8.100 8.170 8.000 8.000 30,809 -0.04(-0.50%)
Apr 22, 2019 8.100 8.180 8.000 8.040 23,970 -0.04(-0.50%)
Apr 18, 2019 7.930 8.100 7.930 8.080 19,100 +0.11(+1.38%)
Apr 17, 2019 7.960 8.060 7.920 7.970 16,261 +0.11(+1.40%)
Apr 16, 2019 7.800 7.950 7.800 7.860 13,732 +0.06(+0.77%)
Apr 15, 2019 8.000 8.030 7.800 7.800 19,496 -0.30(-3.70%)
Apr 12, 2019 8.040 8.100 8.000 8.100 11,600 +0.05(+0.62%)
Apr 11, 2019 8.060 8.160 8.040 8.050 15,658 -0.03(-0.37%)
Apr 10, 2019 8.120 8.130 8.050 8.080 9,816 -0.02(-0.25%)
Apr 09, 2019 8.100 8.160 7.960 8.100 15,516 -0.08(-0.98%)
Apr 08, 2019 8.090 8.200 8.066 8.180 5,081 +0.13(+1.61%)
Apr 05, 2019 8.210 8.220 8.050 8.050 6,900 -0.07(-0.86%)
Apr 04, 2019 8.030 8.220 8.030 8.120 10,667 -0.03(-0.37%)
Apr 03, 2019 7.990 8.290 7.990 8.150 23,691 +0.23(+2.90%)
Apr 02, 2019 7.890 7.970 7.765 7.920 18,588 +0.08(+1.02%)
Apr 01, 2019 7.770 7.940 7.760 7.840 12,712 +0.07(+0.90%)
Mar 29, 2019 7.780 7.830 7.710 7.770 9,000 +0.10(+1.30%)
Mar 28, 2019 7.810 7.960 7.670 7.670 15,105 -0.16(-2.04%)
Mar 27, 2019 7.940 7.990 7.750 7.830 17,412 -0.14(-1.76%)
Mar 26, 2019 7.900 8.040 7.900 7.970 5,318 +0.08(+1.01%)
Mar 25, 2019 7.910 7.960 7.880 7.890 8,317 -0.09(-1.13%)
Mar 22, 2019 8.280 8.280 7.980 7.980 13,100 -0.30(-3.62%)
Mar 21, 2019 8.100 8.420 8.100 8.280 15,024 +0.14(+1.72%)
Mar 20, 2019 8.270 8.480 8.055 8.140 20,487 -0.08(-0.97%)
Mar 19, 2019 7.970 8.420 7.915 8.220 47,449 +0.33(+4.18%)
Mar 18, 2019 7.890 7.960 7.860 7.890 7,407 +0.02(+0.25%)
Mar 15, 2019 7.810 8.000 7.775 7.870 18,800 +0.09(+1.16%)
Mar 14, 2019 7.820 7.880 7.760 7.780 9,495 -0.07(-0.89%)
Mar 13, 2019 7.800 7.940 7.750 7.850 13,000 +0.05(+0.64%)
Mar 12, 2019 7.920 7.980 7.790 7.800 17,696 -0.11(-1.39%)
Mar 11, 2019 7.850 7.990 7.770 7.910 9,717 +0.09(+1.15%)
Mar 08, 2019 7.810 7.950 7.490 7.820 34,100 -0.07(-0.89%)
Mar 07, 2019 7.860 8.000 7.750 7.890 25,120 +0.04(+0.51%)
Mar 06, 2019 8.070 8.070 7.790 7.850 38,962 -0.29(-3.56%)
Mar 05, 2019 8.050 8.140 7.990 8.140 23,642 +0.04(+0.49%)
Mar 04, 2019 8.040 8.105 8.030 8.100 21,869 +0.05(+0.62%)
Mar 01, 2019 8.100 8.100 7.985 8.050 57,100 -0.05(-0.62%)
Feb 28, 2019 7.910 8.145 7.910 8.100 85,995 -0.07(-0.86%)
Feb 27, 2019 8.170 8.190 7.710 8.170 51,398 +0.00(+0.00%)
Feb 26, 2019 8.100 8.200 8.052 8.170 98,786 +0.05(+0.62%)
Feb 25, 2019 8.100 8.150 8.030 8.120 28,229 -0.01(-0.12%)
Feb 22, 2019 8.050 8.150 8.050 8.130 63,000 +0.00(+0.00%)
Feb 21, 2019 8.130 8.150 8.070 8.130 32,519 +0.04(+0.49%)
Feb 20, 2019 8.100 8.140 7.845 8.090 60,906 +0.04(+0.50%)
Feb 19, 2019 8.090 8.150 8.030 8.050 26,639 -0.13(-1.59%)
Feb 15, 2019 7.920 8.200 7.880 8.180 137,100 +0.22(+2.76%)
Feb 14, 2019 7.960 7.980 7.950 7.960 18,894 -0.02(-0.25%)
Feb 13, 2019 7.990 7.990 7.850 7.980 46,345 +0.01(+0.13%)
Feb 12, 2019 7.950 7.970 7.729 7.970 30,903 +0.00(+0.00%)
Feb 11, 2019 7.970 7.970 7.600 7.970 40,489 +0.01(+0.13%)
Feb 08, 2019 7.910 8.000 7.770 7.960 36,000 +0.05(+0.63%)
Feb 07, 2019 7.810 7.990 7.791 7.910 26,317 +0.10(+1.28%)
Feb 06, 2019 7.650 8.000 7.620 7.810 86,875 +0.14(+1.83%)
Feb 05, 2019 7.890 7.900 7.480 7.670 96,980 -0.21(-2.66%)
Feb 04, 2019 7.660 7.970 7.597 7.880 41,095 +0.22(+2.87%)
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.