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

Gsi Technology Inc (NQ: GSIT )

2.600 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 4.630 4.690 4.600 4.630 19,679 +0.04(+0.87%)
Dec 30, 2021 4.560 4.809 4.550 4.590 30,703 -0.02(-0.43%)
Dec 29, 2021 4.600 4.760 4.600 4.610 43,038 -0.09(-1.91%)
Dec 28, 2021 4.790 4.790 4.650 4.700 17,144 -0.05(-1.05%)
Dec 27, 2021 4.670 4.870 4.660 4.750 40,081 +0.06(+1.28%)
Dec 23, 2021 4.650 4.800 4.650 4.690 85,084 +0.04(+0.86%)
Dec 22, 2021 4.510 4.710 4.450 4.650 52,074 +0.06(+1.31%)
Dec 21, 2021 4.720 4.750 4.530 4.590 66,118 +0.06(+1.32%)
Dec 20, 2021 4.560 4.630 4.450 4.530 120,112 -0.14(-3.00%)
Dec 17, 2021 4.610 4.830 4.610 4.670 49,166 +0.00(+0.00%)
Dec 16, 2021 4.720 4.775 4.650 4.670 50,446 +0.03(+0.65%)
Dec 15, 2021 4.740 4.781 4.620 4.640 86,582 -0.10(-2.11%)
Dec 14, 2021 4.740 5.000 4.710 4.740 64,464 -0.24(-4.82%)
Dec 13, 2021 5.060 5.065 4.900 4.980 54,484 -0.11(-2.16%)
Dec 10, 2021 5.130 5.130 4.970 5.090 19,381 +0.04(+0.79%)
Dec 09, 2021 5.190 5.190 4.990 5.050 25,140 -0.14(-2.70%)
Dec 08, 2021 5.220 5.260 5.130 5.190 28,316 +0.02(+0.39%)
Dec 07, 2021 5.240 5.280 5.070 5.170 73,822 +0.05(+0.98%)
Dec 06, 2021 5.190 5.240 5.110 5.120 52,215 -0.12(-2.29%)
Dec 03, 2021 5.420 5.550 5.236 5.240 22,585 -0.17(-3.14%)
Dec 02, 2021 5.370 5.570 5.330 5.410 25,877 +0.04(+0.74%)
Dec 01, 2021 5.640 5.710 5.370 5.370 20,800 -0.25(-4.45%)
Nov 30, 2021 5.580 5.700 5.570 5.620 43,875 +0.04(+0.72%)
Nov 29, 2021 5.820 5.820 5.570 5.580 60,681 -0.07(-1.24%)
Nov 26, 2021 5.690 5.720 5.550 5.650 42,021 -0.24(-4.07%)
Nov 24, 2021 5.740 5.930 5.740 5.890 34,160 +0.06(+1.03%)
Nov 23, 2021 5.950 6.000 5.810 5.830 151,507 -0.17(-2.83%)
Nov 22, 2021 5.880 6.210 5.880 6.000 177,735 +0.10(+1.69%)
Nov 19, 2021 5.960 6.030 5.835 5.900 136,450 -0.01(-0.17%)
Nov 18, 2021 5.950 5.930 5.860 5.910 49,135 -0.03(-0.51%)
Nov 17, 2021 5.940 5.990 5.860 5.940 57,998 -0.06(-1.00%)
Nov 16, 2021 6.040 6.100 5.900 6.000 59,638 -0.10(-1.64%)
Nov 15, 2021 5.910 6.195 5.890 6.100 105,260 +0.17(+2.87%)
Nov 12, 2021 5.860 6.000 5.760 5.930 120,229 +0.03(+0.51%)
Nov 11, 2021 5.880 5.900 5.801 5.900 25,385 +0.02(+0.34%)
Nov 10, 2021 5.720 5.880 76,803 +0.08(+1.38%)
Nov 09, 2021 5.790 5.840 5.640 5.800 93,205 +0.02(+0.35%)
Nov 08, 2021 5.760 5.790 5.680 5.780 73,528 +0.05(+0.87%)
Nov 05, 2021 5.900 5.950 5.710 5.730 129,409 -0.08(-1.38%)
Nov 04, 2021 5.800 5.830 5.680 5.810 42,148 +0.08(+1.40%)
Nov 03, 2021 5.700 5.790 5.550 5.730 59,354 +0.07(+1.24%)
Nov 02, 2021 5.510 5.710 5.410 5.660 103,756 +0.10(+1.80%)
Nov 01, 2021 5.160 5.590 5.190 5.560 110,778 +0.37(+7.13%)
Oct 29, 2021 5.370 5.370 4.920 5.190 164,482 -0.27(-4.95%)
Oct 28, 2021 5.240 5.580 5.240 5.460 57,157 +0.20(+3.80%)
Oct 27, 2021 5.070 5.308 5.080 5.260 110,598 +0.20(+3.95%)
Oct 26, 2021 4.730 5.060 108,255 +0.30(+6.30%)
Oct 25, 2021 4.750 4.811 4.710 4.760 85,677 +0.00(+0.00%)
Oct 22, 2021 4.950 5.030 4.750 4.760 21,212 -0.24(-4.80%)
Oct 21, 2021 4.780 5.130 4.780 5.000 62,323 +0.28(+5.93%)
Oct 20, 2021 4.850 4.870 4.700 4.720 146,853 -0.16(-3.28%)
Oct 19, 2021 4.910 4.958 4.870 4.880 24,610 -0.02(-0.41%)
Oct 18, 2021 5.080 5.080 4.870 4.900 170,854 -0.15(-2.97%)
Oct 15, 2021 5.150 5.270 5.050 5.050 54,105 -0.11(-2.13%)
Oct 14, 2021 4.960 5.200 4.911 5.160 61,781 +0.20(+4.03%)
Oct 13, 2021 5.010 5.010 4.872 4.960 31,274 +0.04(+0.81%)
Oct 12, 2021 4.950 5.010 4.900 4.920 53,970 -0.09(-1.80%)
Oct 11, 2021 4.960 5.015 4.870 5.010 100,223 +0.03(+0.60%)
Oct 08, 2021 5.320 5.320 4.950 4.980 73,359 -0.29(-5.50%)
Oct 07, 2021 5.430 5.450 5.220 5.270 75,556 -0.16(-2.95%)
Oct 06, 2021 5.380 5.430 5.324 5.430 28,991 +0.00(+0.00%)
Oct 05, 2021 5.450 5.676 5.310 5.430 48,388 -0.01(-0.18%)
Oct 04, 2021 5.850 5.850 5.370 5.440 74,173 -0.41(-7.01%)
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.