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 (%)
Jul 31, 2009 4.370 4.470 3.870 3.960 73,755 -0.43(-9.79%)
Jul 30, 2009 4.400 4.400 4.290 4.390 48,155 +0.02(+0.46%)
Jul 29, 2009 4.280 4.370 4.210 4.370 40,090 +0.08(+1.86%)
Jul 28, 2009 4.240 4.300 4.210 4.290 19,883 +0.04(+0.94%)
Jul 27, 2009 4.220 4.250 4.030 4.250 30,471 +0.02(+0.47%)
Jul 24, 2009 4.130 4.230 4.010 4.230 38,969 +0.08(+1.93%)
Jul 23, 2009 4.130 4.150 4.010 4.150 40,388 +0.00(+0.00%)
Jul 22, 2009 4.120 4.150 3.960 4.150 80,500 +0.03(+0.73%)
Jul 21, 2009 4.110 4.150 4.060 4.120 33,413 +0.01(+0.24%)
Jul 20, 2009 3.990 4.110 3.965 4.110 61,876 +0.13(+3.27%)
Jul 17, 2009 4.100 4.100 3.970 3.980 60,322 -0.12(-2.93%)
Jul 16, 2009 4.000 4.110 3.955 4.100 83,680 +0.06(+1.49%)
Jul 15, 2009 4.000 4.040 3.990 4.040 94,134 +0.04(+1.00%)
Jul 14, 2009 4.000 4.000 3.940 4.000 25,713 +0.00(+0.00%)
Jul 13, 2009 3.990 4.000 3.915 4.000 29,022 +0.01(+0.25%)
Jul 10, 2009 3.920 3.990 3.870 3.990 28,602 +0.07(+1.79%)
Jul 09, 2009 3.850 4.000 3.830 3.920 81,249 +0.07(+1.82%)
Jul 08, 2009 3.860 3.890 3.790 3.850 73,236 +0.00(+0.00%)
Jul 07, 2009 3.880 3.910 3.830 3.850 180,464 -0.02(-0.52%)
Jul 06, 2009 3.910 3.920 3.810 3.870 113,812 -0.05(-1.28%)
Jul 02, 2009 3.950 3.980 3.820 3.920 52,808 -0.05(-1.26%)
Jul 01, 2009 3.870 3.970 3.870 3.970 50,423 +0.11(+2.85%)
Jun 30, 2009 3.880 3.920 3.660 3.860 57,288 -0.03(-0.77%)
Jun 29, 2009 3.830 3.950 3.610 3.890 271,404 +0.01(+0.26%)
Jun 26, 2009 3.470 3.890 3.440 3.880 2,636,543 +0.41(+11.82%)
Jun 25, 2009 3.400 3.470 3.370 3.470 35,421 +0.08(+2.36%)
Jun 24, 2009 3.420 3.440 3.320 3.390 26,580 +0.06(+1.80%)
Jun 23, 2009 3.420 3.450 3.300 3.330 24,634 -0.12(-3.48%)
Jun 22, 2009 3.400 3.470 3.290 3.450 28,770 +0.01(+0.29%)
Jun 19, 2009 3.460 3.460 3.350 3.440 16,706 +0.03(+0.88%)
Jun 18, 2009 3.460 3.460 3.365 3.410 11,477 -0.05(-1.45%)
Jun 17, 2009 3.460 3.460 3.350 3.460 18,752 +0.00(+0.00%)
Jun 16, 2009 3.470 3.470 3.380 3.460 18,741 +0.05(+1.47%)
Jun 15, 2009 3.350 3.440 3.320 3.410 20,544 -0.05(-1.45%)
Jun 12, 2009 3.460 3.470 3.320 3.460 20,029 +0.04(+1.17%)
Jun 11, 2009 3.330 3.450 3.330 3.420 37,598 +0.08(+2.40%)
Jun 10, 2009 3.340 3.450 3.290 3.340 41,100 -0.11(-3.19%)
Jun 09, 2009 3.440 3.450 3.340 3.450 18,055 +0.02(+0.58%)
Jun 08, 2009 3.430 3.440 3.370 3.430 3,802 +0.04(+1.18%)
Jun 05, 2009 3.410 3.460 3.290 3.390 26,329 -0.04(-1.17%)
Jun 04, 2009 3.410 3.470 3.400 3.430 6,700 -0.03(-0.87%)
Jun 03, 2009 3.460 3.460 3.410 3.460 4,043 +0.00(+0.00%)
Jun 02, 2009 3.280 3.470 3.280 3.460 10,055 +0.03(+0.87%)
Jun 01, 2009 3.430 3.470 3.360 3.430 10,336 +0.00(+0.00%)
May 29, 2009 3.400 3.450 3.350 3.430 56,300 -0.02(-0.58%)
May 28, 2009 3.450 3.470 3.370 3.450 16,037 +0.00(+0.00%)
May 27, 2009 3.440 3.490 3.360 3.450 23,900 +0.03(+0.88%)
May 26, 2009 3.500 3.500 3.360 3.420 24,464 -0.07(-2.01%)
May 22, 2009 3.365 3.580 3.260 3.490 31,814 +0.07(+2.05%)
May 21, 2009 3.410 3.500 3.350 3.420 17,447 -0.09(-2.56%)
May 20, 2009 3.380 3.790 3.280 3.510 142,616 +0.13(+3.85%)
May 19, 2009 3.150 3.380 3.150 3.380 33,437 +0.07(+2.18%)
May 18, 2009 3.100 3.370 3.100 3.308 92,830 +0.20(+6.37%)
May 15, 2009 3.110 3.130 3.110 3.110 10,951 -0.01(-0.32%)
May 14, 2009 3.080 3.240 3.070 3.120 9,551 -0.13(-4.00%)
May 13, 2009 3.240 3.250 3.210 3.250 7,300 -0.08(-2.40%)
May 12, 2009 3.330 3.350 2.980 3.330 30,514 -0.05(-1.48%)
May 11, 2009 3.110 3.380 3.050 3.380 64,205 +0.31(+10.28%)
May 08, 2009 3.010 3.230 2.900 3.065 27,536 -0.08(-2.70%)
May 07, 2009 3.100 3.250 2.960 3.150 71,355 +0.15(+5.00%)
May 06, 2009 3.140 3.140 3.000 3.000 48,416 -0.15(-4.76%)
May 05, 2009 3.030 3.150 3.016 3.150 64,956 +0.06(+1.94%)
May 04, 2009 3.090 3.090 3.030 3.090 27,886 -0.05(-1.59%)
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.