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, 2023 4.490 4.599 4.310 4.390 437,570 -0.12(-2.66%)
Jul 28, 2023 4.670 4.880 4.100 4.510 791,412 -0.45(-9.07%)
Jul 27, 2023 5.120 5.160 4.810 4.960 364,058 -0.01(-0.20%)
Jul 26, 2023 4.700 5.010 4.610 4.970 235,671 +0.26(+5.52%)
Jul 25, 2023 4.790 4.980 4.510 4.710 404,523 -0.10(-2.08%)
Jul 24, 2023 5.100 5.190 4.710 4.810 646,801 -0.38(-7.32%)
Jul 21, 2023 5.060 5.410 5.030 5.190 285,304 +0.15(+2.98%)
Jul 20, 2023 5.330 5.330 5.000 5.040 620,221 -0.31(-5.79%)
Jul 19, 2023 5.500 5.620 5.290 5.350 440,765 -0.21(-3.78%)
Jul 18, 2023 5.550 5.585 5.220 5.560 499,438 +0.11(+2.02%)
Jul 17, 2023 5.980 6.050 5.435 5.450 570,755 -0.51(-8.56%)
Jul 14, 2023 6.200 6.860 5.910 5.960 1,072,911 -0.17(-2.77%)
Jul 13, 2023 5.890 6.250 5.700 6.130 580,427 +0.43(+7.54%)
Jul 12, 2023 5.900 6.160 5.650 5.700 622,336 +0.04(+0.71%)
Jul 11, 2023 5.630 6.030 5.550 5.660 373,414 +0.03(+0.53%)
Jul 10, 2023 5.670 5.740 5.330 5.630 335,332 +0.02(+0.36%)
Jul 07, 2023 5.650 6.130 5.570 5.610 415,203 -0.07(-1.23%)
Jul 06, 2023 5.750 5.830 5.530 5.680 372,599 -0.34(-5.65%)
Jul 05, 2023 6.000 6.239 5.700 6.020 467,738 -0.11(-1.79%)
Jul 03, 2023 5.530 6.200 5.500 6.130 543,704 +0.60(+10.85%)
Jun 30, 2023 5.300 5.570 5.230 5.530 599,116 +0.31(+5.94%)
Jun 29, 2023 6.270 6.290 5.126 5.220 1,534,193 -1.18(-18.44%)
Jun 28, 2023 6.470 6.547 6.210 6.400 368,175 -0.13(-1.99%)
Jun 27, 2023 6.240 6.848 6.230 6.530 329,253 +0.27(+4.31%)
Jun 26, 2023 6.610 6.930 6.215 6.260 361,951 -0.33(-5.01%)
Jun 23, 2023 6.600 6.760 6.153 6.590 783,347 +0.03(+0.46%)
Jun 22, 2023 7.420 7.510 6.510 6.560 1,192,284 -0.93(-12.42%)
Jun 21, 2023 8.410 8.670 6.800 7.490 1,416,426 -0.92(-10.94%)
Jun 20, 2023 8.500 8.660 7.860 8.410 973,913 -0.14(-1.64%)
Jun 16, 2023 9.310 9.800 8.310 8.550 1,656,521 -0.63(-6.86%)
Jun 15, 2023 7.720 9.460 7.720 9.180 2,989,983 +1.28(+16.20%)
Jun 14, 2023 7.420 8.140 7.250 7.900 1,845,408 +0.43(+5.76%)
Jun 13, 2023 7.480 7.930 7.130 7.470 1,026,225 +0.05(+0.67%)
Jun 12, 2023 7.240 7.550 6.980 7.420 655,553 +0.22(+3.06%)
Jun 09, 2023 7.430 7.690 6.830 7.200 1,516,174 -0.29(-3.87%)
Jun 08, 2023 7.010 8.250 6.986 7.490 3,564,687 +0.49(+7.00%)
Jun 07, 2023 7.010 7.340 6.715 7.000 870,688 -0.02(-0.28%)
Jun 06, 2023 6.770 7.480 6.611 7.020 1,901,912 +0.17(+2.48%)
Jun 05, 2023 7.160 7.450 6.600 6.850 1,857,096 -0.37(-5.12%)
Jun 02, 2023 6.970 8.080 6.690 7.220 6,104,873 -0.43(-5.62%)
Jun 01, 2023 5.800 7.850 5.500 7.650 12,312,194 +1.86(+32.12%)
May 31, 2023 5.880 6.048 5.361 5.790 1,815,517 -0.46(-7.36%)
May 30, 2023 5.330 6.390 5.230 6.250 3,211,454 +1.06(+20.42%)
May 26, 2023 5.650 5.650 5.100 5.190 1,434,873 -0.48(-8.47%)
May 25, 2023 5.800 6.500 5.130 5.670 8,433,787 +0.51(+9.88%)
May 24, 2023 5.430 5.875 5.000 5.160 2,383,110 -0.55(-9.63%)
May 23, 2023 5.720 6.190 5.560 5.710 1,862,498 -0.13(-2.23%)
May 22, 2023 5.700 6.250 5.400 5.840 3,266,511 -0.16(-2.67%)
May 19, 2023 6.590 7.300 5.550 6.000 25,908,460 +0.08(+1.35%)
May 18, 2023 4.200 6.000 4.140 5.920 18,496,292 +1.56(+35.78%)
May 17, 2023 3.810 4.490 3.720 4.360 5,693,191 +0.03(+0.69%)
May 16, 2023 4.970 5.130 4.000 4.330 9,196,212 -1.01(-18.91%)
May 15, 2023 4.700 7.300 4.090 5.340 84,539,392 +0.25(+4.91%)
May 12, 2023 1.740 5.240 1.740 5.090 104,614,224 +3.45(+210.37%)
May 11, 2023 1.600 1.700 1.600 1.640 63,864 +0.04(+2.50%)
May 10, 2023 1.550 1.640 1.540 1.600 60,974 +0.00(+0.00%)
May 09, 2023 1.679 1.680 1.560 1.600 57,367 -0.05(-3.03%)
May 08, 2023 1.620 1.680 1.590 1.650 62,645 +0.02(+1.23%)
May 05, 2023 1.620 1.700 1.600 1.630 61,498 +0.05(+3.16%)
May 04, 2023 1.540 1.595 1.510 1.580 27,507 +0.03(+1.94%)
May 03, 2023 1.520 1.600 1.510 1.550 72,477 +0.05(+3.33%)
May 02, 2023 1.540 1.540 1.470 1.500 50,018 -0.04(-2.60%)
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.