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

Gsi Technology Inc (NQ: GSIT )

2.830 -0.110 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 29, 2023 2.630 2.770 2.630 2.710 29,035 +0.10(+3.83%)
Sep 28, 2023 2.590 2.660 2.540 2.610 73,010 -0.01(-0.38%)
Sep 27, 2023 2.680 2.700 2.560 2.620 159,412 -0.09(-3.32%)
Sep 26, 2023 2.720 2.750 2.670 2.710 90,957 -0.04(-1.45%)
Sep 25, 2023 2.730 2.775 2.710 2.750 27,975 -0.02(-0.72%)
Sep 22, 2023 2.770 2.830 2.710 2.770 71,950 +0.00(+0.00%)
Sep 21, 2023 2.890 2.890 2.750 2.770 122,357 -0.15(-5.14%)
Sep 20, 2023 3.030 3.130 2.910 2.920 128,138 +0.01(+0.34%)
Sep 19, 2023 2.800 3.000 2.800 2.910 134,318 +0.11(+3.93%)
Sep 18, 2023 2.810 2.900 2.700 2.800 140,893 -0.13(-4.44%)
Sep 15, 2023 2.940 3.050 2.900 2.930 178,274 -0.04(-1.35%)
Sep 14, 2023 2.630 3.040 2.610 2.970 667,978 +0.36(+13.79%)
Sep 13, 2023 2.500 2.680 2.460 2.610 152,866 +0.15(+6.10%)
Sep 12, 2023 2.640 2.670 2.440 2.460 98,040 -0.21(-7.69%)
Sep 11, 2023 2.620 2.720 2.605 2.665 61,506 +0.05(+1.91%)
Sep 08, 2023 2.720 2.760 2.589 2.615 82,007 -0.14(-5.25%)
Sep 07, 2023 2.800 2.850 2.640 2.760 107,306 -0.07(-2.47%)
Sep 06, 2023 2.850 2.940 2.750 2.830 93,200 -0.01(-0.35%)
Sep 05, 2023 3.090 3.090 2.770 2.840 331,360 -0.25(-8.09%)
Sep 01, 2023 3.110 3.150 3.000 3.090 109,487 -0.02(-0.64%)
Aug 31, 2023 3.010 3.213 3.010 3.110 163,185 +0.09(+2.98%)
Aug 30, 2023 3.210 3.230 3.000 3.020 168,461 -0.19(-5.92%)
Aug 29, 2023 3.140 3.280 3.100 3.210 111,252 +0.06(+1.90%)
Aug 28, 2023 3.360 3.360 3.110 3.150 160,723 -0.18(-5.41%)
Aug 25, 2023 3.360 3.405 3.230 3.330 148,504 -0.03(-0.89%)
Aug 24, 2023 3.500 3.530 3.350 3.360 279,172 -0.07(-2.04%)
Aug 23, 2023 3.450 3.500 3.360 3.430 151,021 +0.01(+0.29%)
Aug 22, 2023 3.670 3.680 3.340 3.420 248,599 -0.21(-5.79%)
Aug 21, 2023 3.550 3.730 3.420 3.630 380,086 +0.08(+2.25%)
Aug 18, 2023 3.380 3.590 3.300 3.550 109,936 +0.09(+2.60%)
Aug 17, 2023 3.400 3.540 3.290 3.460 194,249 +0.01(+0.29%)
Aug 16, 2023 3.480 3.590 3.440 3.450 146,637 -0.04(-1.15%)
Aug 15, 2023 3.550 3.670 3.420 3.490 255,400 -0.09(-2.51%)
Aug 14, 2023 3.260 3.670 3.250 3.580 433,394 +0.32(+9.82%)
Aug 11, 2023 3.520 3.570 3.220 3.260 455,763 -0.32(-8.94%)
Aug 10, 2023 3.500 3.800 3.450 3.580 654,231 +0.07(+1.99%)
Aug 09, 2023 3.860 3.860 3.500 3.510 236,786 -0.22(-5.77%)
Aug 08, 2023 3.530 3.860 3.500 3.725 239,604 +0.10(+2.90%)
Aug 07, 2023 4.010 4.030 3.590 3.620 623,303 -0.42(-10.51%)
Aug 04, 2023 4.220 4.290 3.960 4.045 500,149 -0.17(-4.15%)
Aug 03, 2023 4.220 4.380 4.150 4.220 280,957 -0.07(-1.63%)
Aug 02, 2023 4.150 4.460 4.130 4.290 299,453 -0.10(-2.28%)
Aug 01, 2023 4.300 4.540 4.240 4.390 298,377 +0.00(+0.00%)
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%)
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.