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 (%)
Apr 28, 2017 8.150 8.210 8.000 8.030 40,034 -0.16(-1.95%)
Apr 27, 2017 8.080 8.240 8.040 8.190 46,724 +0.11(+1.36%)
Apr 26, 2017 8.140 8.279 8.000 8.080 69,654 -0.01(-0.12%)
Apr 25, 2017 7.920 8.140 7.910 8.090 65,201 +0.28(+3.59%)
Apr 24, 2017 7.970 8.040 7.770 7.810 55,221 -0.11(-1.39%)
Apr 21, 2017 8.130 8.210 7.871 7.920 67,255 -0.25(-3.06%)
Apr 20, 2017 7.840 8.240 7.840 8.170 149,142 +0.36(+4.61%)
Apr 19, 2017 7.710 7.810 7.690 7.810 40,806 +0.13(+1.69%)
Apr 18, 2017 7.610 7.740 7.550 7.680 81,608 +0.08(+1.05%)
Apr 17, 2017 7.630 7.760 7.600 7.600 63,831 -0.03(-0.39%)
Apr 13, 2017 7.600 7.720 7.500 7.630 309,356 +0.00(+0.00%)
Apr 12, 2017 8.020 8.050 7.560 7.630 161,950 -0.42(-5.22%)
Apr 11, 2017 8.010 8.210 7.939 8.050 96,811 +0.00(+0.00%)
Apr 10, 2017 8.210 8.308 8.030 8.050 127,184 -0.13(-1.59%)
Apr 07, 2017 8.110 8.320 7.985 8.180 77,773 +0.06(+0.74%)
Apr 06, 2017 7.930 8.200 7.858 8.120 85,889 +0.19(+2.40%)
Apr 05, 2017 8.030 8.200 7.930 7.930 108,549 -0.06(-0.75%)
Apr 04, 2017 8.250 8.316 7.900 7.990 239,394 -0.21(-2.56%)
Apr 03, 2017 8.750 8.850 8.170 8.200 107,024 -0.50(-5.75%)
Mar 31, 2017 8.670 8.770 8.500 8.700 183,502 +0.04(+0.46%)
Mar 30, 2017 8.750 8.810 8.540 8.660 124,596 -0.03(-0.35%)
Mar 29, 2017 8.550 8.790 8.510 8.690 114,755 +0.13(+1.52%)
Mar 28, 2017 8.460 8.670 8.460 8.560 116,115 +0.04(+0.47%)
Mar 27, 2017 8.590 8.680 8.354 8.520 151,379 -0.06(-0.70%)
Mar 24, 2017 8.760 8.890 8.510 8.580 165,205 -0.14(-1.61%)
Mar 23, 2017 8.380 8.740 8.380 8.720 108,941 +0.37(+4.43%)
Mar 22, 2017 8.850 8.915 8.260 8.350 209,250 -0.46(-5.22%)
Mar 21, 2017 9.040 9.140 8.600 8.810 286,030 -0.14(-1.56%)
Mar 20, 2017 9.570 9.570 8.930 8.950 436,818 -0.45(-4.79%)
Mar 17, 2017 8.900 9.680 8.887 9.400 532,307 +0.51(+5.74%)
Mar 16, 2017 8.920 9.120 8.601 8.890 575,081 +0.00(+0.00%)
Mar 15, 2017 8.000 8.950 7.900 8.890 798,395 +0.89(+11.13%)
Mar 14, 2017 7.440 8.000 7.380 8.000 483,487 +0.62(+8.40%)
Mar 13, 2017 7.140 7.390 7.140 7.380 68,139 +0.28(+3.94%)
Mar 10, 2017 7.000 7.220 7.000 7.100 58,638 +0.06(+0.85%)
Mar 09, 2017 7.130 7.350 6.980 7.040 61,192 -0.14(-1.95%)
Mar 08, 2017 7.440 7.740 7.080 7.180 281,724 -0.21(-2.84%)
Mar 07, 2017 6.980 7.460 6.980 7.390 331,603 +0.41(+5.87%)
Mar 06, 2017 6.980 7.060 6.910 6.980 76,547 +0.01(+0.14%)
Mar 03, 2017 6.970 7.010 6.951 6.970 237,195 +0.01(+0.14%)
Mar 02, 2017 7.000 7.060 6.900 6.960 111,426 -0.01(-0.14%)
Mar 01, 2017 7.020 7.070 6.970 6.970 76,840 -0.02(-0.29%)
Feb 28, 2017 7.030 7.090 6.950 6.990 108,766 -0.04(-0.57%)
Feb 27, 2017 7.000 7.067 6.840 7.030 126,293 +0.13(+1.88%)
Feb 24, 2017 7.000 7.030 6.850 6.900 80,247 -0.11(-1.57%)
Feb 23, 2017 6.890 7.200 6.750 7.010 294,003 +0.12(+1.75%)
Feb 22, 2017 7.150 7.190 6.680 6.890 345,800 -0.24(-3.37%)
Feb 21, 2017 7.200 7.500 7.050 7.130 869,421 +0.14(+2.00%)
Feb 17, 2017 6.990 6.990 6.990 0 +1.27(+22.20%)
Feb 16, 2017 5.690 5.770 5.625 5.720 42,423 +0.03(+0.53%)
Feb 15, 2017 5.665 5.710 5.665 5.690 30,361 +0.00(+0.00%)
Feb 14, 2017 5.720 5.780 5.670 5.690 30,316 -0.02(-0.35%)
Feb 13, 2017 5.650 5.870 5.650 5.710 22,277 +0.03(+0.53%)
Feb 10, 2017 5.660 5.680 5.600 5.680 11,120 +0.01(+0.18%)
Feb 09, 2017 5.650 5.710 5.650 5.670 50,230 +0.04(+0.71%)
Feb 08, 2017 5.780 5.790 5.600 5.630 6,138 -0.11(-1.92%)
Feb 07, 2017 5.800 5.840 5.580 5.740 12,181 +0.01(+0.17%)
Feb 06, 2017 5.970 5.985 5.730 5.730 27,309 -0.26(-4.34%)
Feb 03, 2017 6.100 6.105 5.990 5.990 24,018 -0.14(-2.28%)
Feb 02, 2017 6.140 6.170 6.080 6.130 66,417 +0.00(+0.00%)
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.