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 (%)
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%)
Feb 01, 2017 6.101 6.200 6.100 6.130 16,623 +0.02(+0.33%)
Jan 31, 2017 6.150 6.165 6.100 6.110 71,704 -0.05(-0.81%)
Jan 30, 2017 6.280 6.320 6.160 6.160 51,594 -0.19(-2.99%)
Jan 27, 2017 6.100 6.370 6.051 6.350 56,858 -0.04(-0.63%)
Jan 26, 2017 6.311 6.400 6.295 6.390 23,090 +0.05(+0.79%)
Jan 25, 2017 6.130 6.350 6.130 6.340 80,979 +0.22(+3.59%)
Jan 24, 2017 6.100 6.130 6.050 6.120 31,129 +0.01(+0.16%)
Jan 23, 2017 6.130 6.130 6.100 6.110 44,681 +0.01(+0.16%)
Jan 20, 2017 6.130 6.130 6.100 6.100 10,126 -0.01(-0.16%)
Jan 19, 2017 6.114 6.130 6.100 6.110 15,720 +0.01(+0.16%)
Jan 18, 2017 6.110 6.140 6.090 6.100 13,370 -0.03(-0.49%)
Jan 17, 2017 6.180 6.180 6.100 6.130 55,214 +0.00(+0.00%)
Jan 13, 2017 6.130 6.130 6.130 0 +0.03(+0.49%)
Jan 12, 2017 6.150 6.150 6.100 6.100 13,670 -0.03(-0.49%)
Jan 11, 2017 5.990 6.130 5.960 6.130 14,455 +0.11(+1.83%)
Jan 10, 2017 6.040 6.090 6.010 6.020 25,475 -0.01(-0.17%)
Jan 09, 2017 6.050 6.050 6.030 6.030 15,197 -0.02(-0.33%)
Jan 06, 2017 6.000 6.110 6.000 6.050 10,228 -0.01(-0.17%)
Jan 05, 2017 6.100 6.120 6.010 6.060 19,619 +0.00(+0.00%)
Jan 04, 2017 6.113 6.120 6.040 6.060 15,960 -0.06(-0.98%)
Jan 03, 2017 6.230 6.240 6.100 6.120 46,810 -0.08(-1.29%)
Dec 30, 2016 6.200 6.200 6.200 0 +0.01(+0.16%)
Dec 29, 2016 6.160 6.220 6.040 6.190 57,274 +0.00(+0.00%)
Dec 28, 2016 6.200 6.290 6.130 6.190 105,354 -0.05(-0.80%)
Dec 27, 2016 6.300 6.340 6.170 6.240 59,077 -0.06(-0.95%)
Dec 23, 2016 6.300 6.300 6.300 0 +0.07(+1.12%)
Dec 22, 2016 6.210 6.230 6.120 6.230 111,023 +0.00(+0.00%)
Dec 21, 2016 6.100 6.230 6.070 6.230 57,615 +0.15(+2.47%)
Dec 20, 2016 5.990 6.100 5.980 6.080 68,546 +0.05(+0.83%)
Dec 19, 2016 6.030 6.040 6.000 6.030 30,401 +0.04(+0.67%)
Dec 16, 2016 5.990 6.050 5.985 5.990 31,786 +0.02(+0.34%)
Dec 15, 2016 5.860 6.121 5.800 5.970 70,484 +0.11(+1.88%)
Dec 14, 2016 5.840 5.900 5.810 5.860 35,063 +0.03(+0.51%)
Dec 13, 2016 5.700 5.860 5.665 5.830 50,421 +0.16(+2.82%)
Dec 12, 2016 5.680 5.720 5.610 5.670 17,786 +0.01(+0.18%)
Dec 09, 2016 5.730 5.730 5.610 5.660 13,712 -0.02(-0.35%)
Dec 08, 2016 5.530 5.750 5.510 5.680 45,834 +0.15(+2.71%)
Dec 07, 2016 5.480 5.540 5.470 5.530 130,077 +0.05(+0.91%)
Dec 06, 2016 5.466 5.500 5.466 5.480 9,055 +0.02(+0.37%)
Dec 05, 2016 5.430 5.500 5.430 5.460 18,407 +0.07(+1.30%)
Dec 02, 2016 5.240 5.400 5.220 5.390 9,276 +0.17(+3.26%)
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.