Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 3.540 3.650 3.350 3.400 163,856 -0.17(-4.76%)
Mar 27, 2024 3.480 3.615 3.403 3.570 114,721 +0.17(+5.00%)
Mar 26, 2024 3.680 3.700 3.370 3.400 203,137 -0.25(-6.85%)
Mar 25, 2024 3.800 3.870 3.570 3.650 159,131 -0.16(-4.20%)
Mar 22, 2024 3.940 3.960 3.760 3.810 148,369 -0.10(-2.56%)
Mar 21, 2024 3.750 4.010 3.740 3.910 246,897 +0.24(+6.54%)
Mar 20, 2024 3.500 3.790 3.490 3.670 219,741 +0.18(+5.16%)
Mar 19, 2024 3.490 3.590 3.150 3.490 316,261 +0.00(+0.00%)
Mar 18, 2024 3.920 3.970 3.440 3.490 466,766 -0.38(-9.82%)
Mar 15, 2024 3.750 4.070 3.740 3.870 175,393 +0.09(+2.38%)
Mar 14, 2024 4.250 4.250 3.650 3.780 384,243 -0.43(-10.21%)
Mar 13, 2024 4.120 4.250 4.030 4.210 209,140 +0.15(+3.69%)
Mar 12, 2024 4.650 4.650 3.800 4.060 983,841 -0.37(-8.35%)
Mar 11, 2024 4.460 4.800 4.400 4.430 435,461 +0.00(+0.00%)
Mar 08, 2024 4.720 5.100 4.300 4.430 852,653 -0.16(-3.49%)
Mar 07, 2024 4.200 5.210 4.200 4.590 1,659,196 +0.45(+10.87%)
Mar 06, 2024 3.700 4.250 3.592 4.140 649,323 +0.57(+15.97%)
Mar 05, 2024 3.860 3.860 3.460 3.570 308,135 -0.27(-7.03%)
Mar 04, 2024 3.610 3.930 3.260 3.840 621,081 +0.24(+6.67%)
Mar 01, 2024 4.260 4.325 3.190 3.600 1,148,653 -0.56(-13.46%)
Feb 29, 2024 3.650 5.400 3.627 4.160 3,299,731 +0.54(+14.92%)
Feb 28, 2024 3.620 3.830 3.324 3.620 939,220 +0.20(+5.85%)
Feb 27, 2024 2.670 3.550 2.670 3.420 1,407,819 +0.74(+27.61%)
Feb 26, 2024 2.450 2.700 2.430 2.680 281,218 +0.26(+10.74%)
Feb 23, 2024 2.500 2.510 2.281 2.420 188,190 -0.08(-3.39%)
Feb 22, 2024 2.550 2.640 2.490 2.505 173,346 -0.06(-2.53%)
Feb 21, 2024 2.590 2.600 2.488 2.570 102,410 -0.04(-1.53%)
Feb 20, 2024 2.620 2.640 2.450 2.610 199,994 +0.07(+2.76%)
Feb 16, 2024 2.540 2.645 2.470 2.540 196,908 -0.03(-1.17%)
Feb 15, 2024 2.680 2.680 2.450 2.570 202,665 -0.03(-1.15%)
Feb 14, 2024 2.520 2.680 2.460 2.600 201,075 +0.18(+7.44%)
Feb 13, 2024 2.500 2.570 2.328 2.420 372,309 -0.13(-5.10%)
Feb 12, 2024 2.350 2.650 2.340 2.550 632,142 +0.21(+8.97%)
Feb 09, 2024 2.250 2.380 2.200 2.340 306,256 +0.12(+5.41%)
Feb 08, 2024 2.200 2.270 2.141 2.220 134,328 -0.02(-0.89%)
Feb 07, 2024 2.170 2.260 2.110 2.240 301,829 +0.13(+6.16%)
Feb 06, 2024 2.100 2.130 2.040 2.110 144,560 -0.01(-0.47%)
Feb 05, 2024 2.130 2.170 2.020 2.120 156,992 +0.00(+0.00%)
Feb 02, 2024 2.100 2.120 2.030 2.120 150,329 +0.03(+1.44%)
Feb 01, 2024 2.030 2.110 1.995 2.090 156,261 +0.11(+5.56%)
Jan 31, 2024 1.960 2.160 1.950 1.980 179,918 +0.00(+0.00%)
Jan 30, 2024 1.920 1.980 1.880 1.980 225,893 +0.06(+3.13%)
Jan 29, 2024 1.960 1.960 1.880 1.920 326,597 +0.04(+2.13%)
Jan 26, 2024 2.050 2.062 1.880 1.880 551,454 -0.33(-14.93%)
Jan 25, 2024 2.280 2.290 2.070 2.210 297,230 -0.06(-2.64%)
Jan 24, 2024 2.420 2.420 2.200 2.270 270,080 -0.05(-2.16%)
Jan 23, 2024 2.440 2.510 2.280 2.320 496,618 -0.06(-2.52%)
Jan 22, 2024 2.250 2.380 2.170 2.380 255,249 +0.18(+8.18%)
Jan 19, 2024 2.030 2.230 2.030 2.200 211,239 +0.15(+7.32%)
Jan 18, 2024 2.050 2.170 2.040 2.050 161,033 +0.00(+0.00%)
Jan 17, 2024 2.140 2.170 2.020 2.050 223,387 -0.09(-4.21%)
Jan 16, 2024 2.240 2.250 2.110 2.140 195,321 -0.11(-4.89%)
Jan 12, 2024 2.280 2.330 2.230 2.250 184,797 -0.02(-0.88%)
Jan 11, 2024 2.380 2.400 2.212 2.270 183,432 -0.08(-3.40%)
Jan 10, 2024 2.470 2.470 2.290 2.350 179,261 -0.10(-4.08%)
Jan 09, 2024 2.550 2.560 2.430 2.450 148,935 -0.12(-4.67%)
Jan 08, 2024 2.520 2.630 2.515 2.570 429,943 +0.10(+4.05%)
Jan 05, 2024 2.500 2.500 2.350 2.470 168,417 -0.01(-0.40%)
Jan 04, 2024 2.600 2.600 2.460 2.480 413,450 -0.07(-2.75%)
Jan 03, 2024 2.630 2.650 2.500 2.550 429,777 -0.11(-4.14%)
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.