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

Gsi Technology Inc (NQ: GSIT )

3.030 -0.170 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2012 4.130 4.140 4.100 4.100 55,759 -0.02(-0.49%)
May 30, 2012 4.140 4.190 4.100 4.120 65,701 -0.06(-1.44%)
May 29, 2012 4.210 4.240 4.170 4.180 44,695 -0.02(-0.48%)
May 25, 2012 4.210 4.230 4.170 4.200 38,232 +0.00(+0.00%)
May 24, 2012 4.160 4.220 4.090 4.200 61,237 +0.03(+0.72%)
May 23, 2012 4.080 4.200 4.080 4.170 104,758 +0.07(+1.71%)
May 22, 2012 4.160 4.190 4.100 4.100 48,996 -0.08(-1.91%)
May 21, 2012 4.100 4.200 4.090 4.180 39,512 +0.08(+1.95%)
May 18, 2012 4.080 4.170 4.050 4.100 72,679 +0.00(+0.00%)
May 17, 2012 4.240 4.240 4.100 4.100 59,677 -0.12(-2.84%)
May 16, 2012 4.220 4.300 4.180 4.220 39,430 +0.00(+0.00%)
May 15, 2012 4.180 4.230 4.160 4.220 49,177 +0.03(+0.72%)
May 14, 2012 4.220 4.270 4.190 4.190 33,008 -0.05(-1.18%)
May 11, 2012 4.240 4.300 4.190 4.240 34,563 -0.04(-0.93%)
May 10, 2012 4.190 4.340 4.150 4.280 51,161 +0.10(+2.39%)
May 09, 2012 4.100 4.200 4.100 4.180 45,488 +0.04(+0.97%)
May 08, 2012 4.090 4.160 4.040 4.140 48,390 -0.03(-0.72%)
May 07, 2012 4.140 4.180 4.120 4.170 34,298 +0.04(+0.97%)
May 04, 2012 4.290 4.290 4.130 4.130 81,047 -0.02(-0.48%)
May 03, 2012 4.240 4.240 4.150 4.150 56,491 -0.08(-1.89%)
May 02, 2012 4.200 4.240 4.200 4.230 38,515 +0.01(+0.24%)
May 01, 2012 4.220 4.260 4.210 4.220 49,583 -0.01(-0.24%)
Apr 30, 2012 4.230 4.250 4.210 4.230 33,949 -0.01(-0.24%)
Apr 27, 2012 4.290 4.290 4.210 4.240 60,459 -0.04(-0.93%)
Apr 26, 2012 4.250 4.290 4.231 4.280 29,028 +0.01(+0.23%)
Apr 25, 2012 4.260 4.300 4.249 4.270 35,759 +0.04(+0.95%)
Apr 24, 2012 4.150 4.240 4.150 4.230 41,622 +0.09(+2.17%)
Apr 23, 2012 4.230 4.270 4.130 4.140 64,112 -0.15(-3.50%)
Apr 20, 2012 4.340 4.340 4.250 4.290 40,794 +0.02(+0.47%)
Apr 19, 2012 4.350 4.390 4.230 4.270 49,841 -0.08(-1.84%)
Apr 18, 2012 4.410 4.410 4.230 4.350 26,982 -0.09(-2.03%)
Apr 17, 2012 4.430 4.490 4.420 4.440 56,757 +0.02(+0.45%)
Apr 16, 2012 4.370 4.480 4.370 4.420 98,056 +0.07(+1.61%)
Apr 13, 2012 4.210 4.390 4.160 4.350 123,147 +0.12(+2.84%)
Apr 12, 2012 4.100 4.250 4.100 4.230 2,017,901 +0.13(+3.17%)
Apr 11, 2012 4.110 4.170 4.100 4.100 56,071 +0.03(+0.74%)
Apr 10, 2012 4.150 4.220 4.060 4.070 148,423 -0.07(-1.69%)
Apr 09, 2012 4.150 4.190 4.140 4.140 111,339 -0.07(-1.66%)
Apr 05, 2012 4.180 4.280 4.180 4.210 71,300 +0.01(+0.24%)
Apr 04, 2012 4.190 4.230 4.190 4.200 150,326 -0.03(-0.71%)
Apr 03, 2012 4.250 4.280 4.210 4.230 65,635 -0.03(-0.70%)
Apr 02, 2012 4.230 4.260 4.200 4.260 269,740 +0.02(+0.47%)
Mar 30, 2012 4.300 4.340 4.220 4.240 59,966 -0.03(-0.70%)
Mar 29, 2012 4.240 4.350 4.240 4.270 35,648 +0.00(+0.00%)
Mar 28, 2012 4.290 4.290 4.260 4.270 37,082 -0.02(-0.47%)
Mar 27, 2012 4.250 4.310 4.230 4.290 50,258 +0.05(+1.18%)
Mar 26, 2012 4.240 4.290 4.210 4.240 117,503 +0.04(+0.95%)
Mar 23, 2012 4.280 4.285 4.190 4.200 77,606 -0.07(-1.64%)
Mar 22, 2012 4.260 4.310 4.260 4.270 47,597 -0.03(-0.70%)
Mar 21, 2012 4.280 4.320 4.280 4.300 106,580 +0.02(+0.47%)
Mar 20, 2012 4.280 4.300 4.230 4.280 73,465 -0.03(-0.70%)
Mar 19, 2012 4.250 4.340 4.250 4.310 150,519 +0.03(+0.70%)
Mar 16, 2012 4.310 4.350 4.250 4.280 116,057 -0.02(-0.47%)
Mar 15, 2012 4.380 4.400 4.290 4.300 41,559 -0.08(-1.83%)
Mar 14, 2012 4.400 4.420 4.370 4.380 25,254 -0.03(-0.68%)
Mar 13, 2012 4.430 4.580 4.350 4.410 59,796 +0.03(+0.68%)
Mar 12, 2012 4.440 4.440 4.360 4.380 145,275 -0.06(-1.35%)
Mar 09, 2012 4.440 4.510 4.400 4.440 54,485 +0.01(+0.23%)
Mar 08, 2012 4.400 4.540 4.373 4.430 81,687 +0.06(+1.37%)
Mar 07, 2012 4.300 4.402 4.300 4.370 88,578 +0.08(+1.86%)
Mar 06, 2012 4.180 4.310 4.180 4.290 104,276 +0.09(+2.14%)
Mar 05, 2012 4.250 4.400 4.190 4.200 127,884 -0.07(-1.64%)
Mar 02, 2012 4.410 4.440 4.235 4.270 145,410 -0.15(-3.39%)
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.