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 (%)
Feb 28, 2011 9.560 9.690 9.250 9.410 154,434 -0.04(-0.42%)
Feb 25, 2011 9.330 9.480 9.250 9.450 92,571 +0.16(+1.72%)
Feb 24, 2011 8.990 9.330 8.950 9.290 141,320 +0.35(+3.91%)
Feb 23, 2011 9.260 9.440 8.800 8.940 391,275 -0.33(-3.56%)
Feb 22, 2011 9.690 9.690 9.180 9.270 369,241 -0.51(-5.21%)
Feb 18, 2011 9.420 10.20 9.410 9.780 1,084,162 +0.38(+4.04%)
Feb 17, 2011 9.380 9.450 9.310 9.400 118,466 +0.03(+0.32%)
Feb 16, 2011 9.330 9.370 9.250 9.370 79,064 +0.05(+0.54%)
Feb 15, 2011 9.390 9.440 9.300 9.320 66,867 -0.07(-0.75%)
Feb 14, 2011 9.420 9.440 9.250 9.390 156,611 +0.01(+0.11%)
Feb 11, 2011 9.320 9.400 9.250 9.380 82,848 +0.08(+0.86%)
Feb 10, 2011 9.300 9.400 9.250 9.300 114,399 -0.07(-0.75%)
Feb 09, 2011 9.440 9.470 9.290 9.370 102,002 -0.06(-0.66%)
Feb 08, 2011 9.430 9.480 9.290 9.432 113,867 +0.01(+0.13%)
Feb 07, 2011 9.250 9.580 9.230 9.420 319,903 +0.15(+1.62%)
Feb 04, 2011 9.390 9.400 9.250 9.270 145,366 -0.10(-1.07%)
Feb 03, 2011 9.370 9.390 9.250 9.370 126,492 +0.03(+0.32%)
Feb 02, 2011 9.310 9.450 9.250 9.340 333,967 +0.02(+0.21%)
Feb 01, 2011 9.250 9.490 9.211 9.320 319,659 +0.12(+1.30%)
Jan 31, 2011 9.290 9.490 9.150 9.200 462,481 -0.07(-0.76%)
Jan 28, 2011 9.820 9.820 8.600 9.270 744,569 -0.69(-6.93%)
Jan 27, 2011 9.750 10.05 9.720 9.960 401,547 +0.26(+2.68%)
Jan 26, 2011 9.520 9.730 9.450 9.700 194,310 +0.23(+2.43%)
Jan 25, 2011 9.550 9.590 9.390 9.470 99,013 -0.09(-0.94%)
Jan 24, 2011 9.540 9.590 9.410 9.560 167,641 +0.08(+0.84%)
Jan 21, 2011 9.250 9.590 9.250 9.480 242,021 +0.28(+3.04%)
Jan 20, 2011 9.370 9.440 8.950 9.200 243,020 -0.27(-2.85%)
Jan 19, 2011 10.15 10.15 9.300 9.470 408,069 -0.62(-6.17%)
Jan 18, 2011 9.990 10.15 9.860 10.09 384,109 +0.13(+1.33%)
Jan 14, 2011 9.700 9.960 9.650 9.960 359,172 +0.26(+2.68%)
Jan 13, 2011 9.500 9.700 9.470 9.700 267,345 +0.16(+1.68%)
Jan 12, 2011 9.490 9.600 9.460 9.540 383,387 +0.03(+0.32%)
Jan 11, 2011 9.300 9.550 9.180 9.510 610,285 +0.34(+3.71%)
Jan 10, 2011 8.800 9.200 8.770 9.170 759,558 +0.77(+9.17%)
Jan 07, 2011 8.400 8.500 8.330 8.400 104,473 +0.00(+0.00%)
Jan 06, 2011 8.250 8.400 8.220 8.400 176,813 +0.18(+2.19%)
Jan 05, 2011 8.130 8.220 8.075 8.220 183,386 +0.02(+0.24%)
Jan 04, 2011 8.300 8.300 8.090 8.200 183,845 -0.08(-0.97%)
Jan 03, 2011 8.430 8.430 8.080 8.280 135,645 +0.18(+2.22%)
Dec 31, 2010 8.190 8.190 8.100 8.100 60,981 -0.09(-1.10%)
Dec 30, 2010 8.200 8.240 8.150 8.190 76,317 -0.01(-0.12%)
Dec 29, 2010 8.200 8.240 8.130 8.200 49,888 +0.00(+0.00%)
Dec 28, 2010 8.200 8.240 8.140 8.200 108,337 +0.02(+0.24%)
Dec 27, 2010 8.100 8.200 8.080 8.180 162,874 +0.08(+1.05%)
Dec 23, 2010 7.960 8.100 7.881 8.095 171,738 +0.12(+1.44%)
Dec 22, 2010 7.950 8.000 7.770 7.980 107,005 +0.04(+0.50%)
Dec 21, 2010 7.890 7.950 7.760 7.940 129,606 +0.05(+0.63%)
Dec 20, 2010 7.880 7.910 7.350 7.890 267,119 +0.01(+0.13%)
Dec 17, 2010 7.900 7.920 7.790 7.880 127,517 -0.02(-0.25%)
Dec 16, 2010 7.800 7.910 7.750 7.900 68,692 +0.14(+1.80%)
Dec 15, 2010 7.730 7.760 7.510 7.760 126,724 +0.05(+0.65%)
Dec 14, 2010 7.870 7.940 7.610 7.710 343,107 -0.14(-1.78%)
Dec 13, 2010 7.950 7.950 7.670 7.850 271,839 -0.08(-1.01%)
Dec 10, 2010 8.000 8.000 7.840 7.930 109,235 -0.06(-0.75%)
Dec 09, 2010 7.900 8.000 7.820 7.990 248,516 +0.16(+2.04%)
Dec 08, 2010 7.820 7.870 7.780 7.830 105,623 +0.01(+0.13%)
Dec 07, 2010 7.880 7.890 7.760 7.820 226,166 +0.06(+0.77%)
Dec 06, 2010 7.600 7.780 7.510 7.760 193,763 +0.18(+2.37%)
Dec 03, 2010 7.490 7.580 7.450 7.580 153,684 +0.07(+0.93%)
Dec 02, 2010 7.550 7.550 7.400 7.510 150,434 +0.01(+0.13%)
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.