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, 2020 6.200 6.320 5.550 5.720 190,300 -0.88(-13.33%)
Jul 30, 2020 6.350 6.640 6.350 6.600 68,707 +0.16(+2.48%)
Jul 29, 2020 6.400 6.530 6.325 6.440 32,932 +0.06(+0.94%)
Jul 28, 2020 6.440 6.762 6.350 6.380 25,209 -0.05(-0.78%)
Jul 27, 2020 6.340 6.440 6.260 6.430 18,796 +0.13(+2.06%)
Jul 24, 2020 6.680 6.700 6.300 6.300 42,100 -0.46(-6.80%)
Jul 23, 2020 6.780 6.890 6.700 6.760 35,840 -0.02(-0.29%)
Jul 22, 2020 6.650 6.860 6.610 6.780 19,593 +0.13(+1.95%)
Jul 21, 2020 6.600 6.730 6.460 6.650 126,009 +0.04(+0.61%)
Jul 20, 2020 6.610 6.730 6.500 6.610 31,266 -0.04(-0.60%)
Jul 17, 2020 6.610 6.740 6.610 6.650 20,300 +0.02(+0.30%)
Jul 16, 2020 6.590 6.700 6.590 6.630 25,119 -0.04(-0.60%)
Jul 15, 2020 6.780 6.810 6.630 6.670 44,178 +0.07(+1.06%)
Jul 14, 2020 6.540 6.700 6.460 6.600 21,085 +0.13(+2.01%)
Jul 13, 2020 6.750 6.770 6.470 6.470 23,426 -0.32(-4.71%)
Jul 10, 2020 6.580 6.810 6.530 6.790 33,200 +0.31(+4.78%)
Jul 09, 2020 6.740 6.840 6.400 6.480 36,866 -0.29(-4.28%)
Jul 08, 2020 6.760 6.884 6.620 6.770 16,719 -0.01(-0.15%)
Jul 07, 2020 7.100 7.100 6.750 6.780 22,661 -0.34(-4.78%)
Jul 06, 2020 7.110 7.140 7.010 7.120 21,749 +0.18(+2.59%)
Jul 02, 2020 7.030 7.110 6.930 6.940 10,700 +0.03(+0.43%)
Jul 01, 2020 7.130 7.130 6.780 6.910 31,479 -0.27(-3.76%)
Jun 30, 2020 7.230 7.250 7.080 7.180 29,145 -0.02(-0.28%)
Jun 29, 2020 7.140 7.280 7.070 7.200 28,628 +0.10(+1.41%)
Jun 26, 2020 7.040 7.270 6.960 7.100 101,000 +0.00(+0.00%)
Jun 25, 2020 7.000 7.150 6.770 7.100 27,012 +0.10(+1.43%)
Jun 24, 2020 7.000 7.010 6.840 7.000 54,096 +0.00(+0.00%)
Jun 23, 2020 7.070 7.150 6.970 7.000 29,324 +0.00(+0.00%)
Jun 22, 2020 6.730 7.080 6.730 7.000 126,478 +0.23(+3.40%)
Jun 19, 2020 6.770 6.910 6.740 6.770 169,600 -0.03(-0.44%)
Jun 18, 2020 6.860 6.980 6.790 6.800 100,879 -0.15(-2.16%)
Jun 17, 2020 6.850 7.060 6.830 6.950 92,007 -0.16(-2.25%)
Jun 16, 2020 6.870 7.110 6.650 7.110 56,180 +0.40(+5.96%)
Jun 15, 2020 6.460 6.750 6.450 6.710 22,179 +0.11(+1.67%)
Jun 12, 2020 6.880 7.077 6.422 6.600 29,900 -0.05(-0.75%)
Jun 11, 2020 7.300 7.300 6.600 6.650 56,571 -0.76(-10.26%)
Jun 10, 2020 7.460 7.650 7.330 7.410 29,971 -0.08(-1.07%)
Jun 09, 2020 7.400 7.535 7.390 7.490 37,613 -0.01(-0.13%)
Jun 08, 2020 7.500 7.500 7.420 7.500 89,264 +0.00(+0.00%)
Jun 05, 2020 7.640 7.650 7.450 7.500 66,000 +0.07(+0.94%)
Jun 04, 2020 7.520 7.540 7.350 7.430 44,124 -0.15(-1.98%)
Jun 03, 2020 7.530 7.650 7.430 7.580 31,208 +0.17(+2.29%)
Jun 02, 2020 7.410 7.430 7.290 7.410 23,957 +0.04(+0.54%)
Jun 01, 2020 7.470 7.540 7.360 7.370 41,235 -0.16(-2.12%)
May 29, 2020 7.470 7.570 7.320 7.530 32,900 -0.01(-0.13%)
May 28, 2020 7.570 7.710 7.490 7.540 38,131 -0.10(-1.31%)
May 27, 2020 7.530 7.700 7.470 7.640 97,810 +0.14(+1.87%)
May 26, 2020 7.600 7.600 7.380 7.500 152,528 -0.02(-0.27%)
May 22, 2020 7.380 7.530 7.300 7.520 54,900 +0.19(+2.59%)
May 21, 2020 7.410 7.410 7.240 7.330 30,314 -0.08(-1.08%)
May 20, 2020 6.820 7.470 6.820 7.410 65,871 +0.59(+8.65%)
May 19, 2020 6.780 7.060 6.720 6.820 144,615 -0.05(-0.73%)
May 18, 2020 7.000 7.290 6.840 6.870 64,795 -0.18(-2.55%)
May 15, 2020 6.920 7.090 6.790 7.050 37,300 +0.13(+1.88%)
May 14, 2020 6.940 6.960 6.555 6.920 52,067 -0.02(-0.29%)
May 13, 2020 7.160 7.178 6.860 6.940 37,279 -0.29(-4.01%)
May 12, 2020 7.650 7.650 7.230 7.230 39,198 -0.42(-5.49%)
May 11, 2020 7.520 7.690 7.345 7.650 63,548 -0.04(-0.52%)
May 08, 2020 7.360 7.800 7.330 7.690 48,700 +0.34(+4.63%)
May 07, 2020 7.280 7.540 7.160 7.350 29,854 +0.16(+2.23%)
May 06, 2020 7.140 7.230 7.100 7.190 28,498 +0.03(+0.42%)
May 05, 2020 7.220 7.400 7.050 7.160 36,186 +0.12(+1.70%)
May 04, 2020 7.330 7.330 6.910 7.040 68,544 -0.34(-4.61%)
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.