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

Gsi Technology Inc (NQ: GSIT )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2008 4.050 4.390 4.050 4.120 106,529 +0.03(+0.73%)
May 29, 2008 4.030 4.230 3.980 4.090 54,526 +0.08(+2.00%)
May 28, 2008 4.030 4.060 3.950 4.010 33,749 -0.07(-1.72%)
May 27, 2008 4.060 4.100 4.034 4.080 24,222 +0.02(+0.49%)
May 26, 2008 4.190 4.190 4.000 4.060 28,918 +0.00(+0.00%)
May 23, 2008 4.190 4.190 4.000 4.060 28,918 -0.16(-3.79%)
May 22, 2008 4.170 4.250 4.170 4.220 25,028 -0.03(-0.71%)
May 21, 2008 4.210 4.350 4.180 4.250 45,814 +0.07(+1.67%)
May 20, 2008 4.010 4.180 3.980 4.180 95,532 +0.10(+2.45%)
May 19, 2008 3.910 4.100 3.910 4.080 110,050 +0.12(+3.03%)
May 16, 2008 3.960 4.090 3.810 3.960 65,684 +0.03(+0.76%)
May 15, 2008 4.010 4.050 3.810 3.930 163,542 -0.20(-4.84%)
May 14, 2008 4.220 4.310 4.020 4.130 95,738 -0.09(-2.13%)
May 13, 2008 4.370 4.390 4.200 4.220 33,017 -0.08(-1.86%)
May 12, 2008 4.240 4.440 4.100 4.300 144,315 +0.20(+4.88%)
May 09, 2008 3.960 4.180 3.910 4.100 328,741 +0.50(+13.89%)
May 08, 2008 3.550 3.600 3.530 3.600 48,229 +0.06(+1.69%)
May 07, 2008 3.550 3.590 3.500 3.540 145,106 +0.01(+0.28%)
May 06, 2008 3.540 3.550 3.520 3.530 13,022 +0.00(+0.00%)
May 05, 2008 3.550 3.650 3.510 3.530 22,443 +0.03(+0.86%)
May 02, 2008 3.590 3.690 3.500 3.500 99,523 -0.08(-2.24%)
May 01, 2008 3.500 3.580 3.490 3.580 52,500 +0.11(+3.17%)
Apr 30, 2008 3.480 3.480 3.470 3.470 1,200 -0.01(-0.29%)
Apr 29, 2008 3.520 3.520 3.470 3.480 65,600 -0.01(-0.29%)
Apr 28, 2008 3.490 3.500 3.400 3.490 40,956 +0.00(+0.00%)
Apr 25, 2008 3.460 3.500 3.450 3.490 34,300 +0.04(+1.16%)
Apr 24, 2008 3.490 3.520 3.440 3.450 85,615 +0.00(+0.00%)
Apr 23, 2008 3.400 3.450 3.340 3.450 17,200 +0.02(+0.58%)
Apr 22, 2008 3.330 3.500 3.290 3.430 17,200 +0.06(+1.78%)
Apr 21, 2008 3.240 3.500 3.180 3.370 37,307 +0.16(+4.99%)
Apr 18, 2008 3.210 3.380 3.070 3.210 17,304 -0.05(-1.54%)
Apr 17, 2008 3.350 3.350 3.050 3.260 16,133 -0.04(-1.21%)
Apr 16, 2008 3.230 3.400 3.150 3.300 11,559 +0.05(+1.54%)
Apr 15, 2008 3.220 3.300 3.050 3.250 41,583 +0.03(+0.93%)
Apr 14, 2008 3.200 3.320 3.050 3.220 107,931 -0.02(-0.62%)
Apr 11, 2008 3.260 3.330 3.100 3.240 56,852 -0.03(-0.92%)
Apr 10, 2008 3.060 3.400 3.060 3.270 132,874 +0.16(+5.14%)
Apr 09, 2008 3.020 3.200 2.950 3.110 54,880 +0.03(+0.97%)
Apr 08, 2008 3.060 3.120 3.000 3.080 27,946 -0.11(-3.45%)
Apr 07, 2008 2.940 3.190 2.940 3.190 30,528 +0.24(+8.14%)
Apr 04, 2008 2.920 3.050 2.920 2.950 121,568 +0.00(+0.00%)
Apr 03, 2008 2.770 3.070 2.770 2.950 430,060 +0.20(+7.27%)
Apr 02, 2008 2.800 2.800 2.750 2.750 8,402 +0.06(+2.23%)
Apr 01, 2008 2.760 2.800 2.680 2.690 15,451 +0.04(+1.51%)
Mar 31, 2008 2.660 2.710 2.650 2.650 7,776 -0.11(-3.99%)
Mar 28, 2008 2.770 2.770 2.720 2.760 11,548 +0.02(+0.73%)
Mar 27, 2008 2.750 2.770 2.660 2.740 6,100 +0.02(+0.74%)
Mar 26, 2008 2.710 2.720 2.670 2.720 3,218 +0.03(+1.12%)
Mar 25, 2008 2.720 2.740 2.620 2.690 94,100 -0.06(-2.18%)
Mar 24, 2008 2.720 2.800 2.720 2.750 96,716 +0.00(+0.00%)
Mar 21, 2008 2.700 2.790 2.680 2.750 65,200 +0.00(+0.00%)
Mar 20, 2008 2.700 2.790 2.680 2.750 65,200 +0.04(+1.48%)
Mar 19, 2008 2.810 2.810 2.710 2.710 11,477 -0.05(-1.86%)
Mar 18, 2008 2.760 2.850 2.760 2.761 98,130 +0.01(+0.41%)
Mar 17, 2008 2.750 2.750 2.580 2.750 34,026 -0.04(-1.43%)
Mar 14, 2008 2.840 2.880 2.740 2.790 36,023 -0.05(-1.76%)
Mar 13, 2008 2.800 2.990 2.750 2.840 24,934 -0.08(-2.74%)
Mar 12, 2008 2.940 2.990 2.810 2.920 4,557 +0.05(+1.75%)
Mar 11, 2008 2.970 3.000 2.800 2.870 199,800 -0.02(-0.70%)
Mar 10, 2008 2.860 2.900 2.800 2.890 26,123 +0.02(+0.70%)
Mar 07, 2008 2.970 2.980 2.800 2.870 16,849 -0.07(-2.38%)
Mar 06, 2008 2.950 2.950 2.750 2.940 19,874 -0.12(-3.92%)
Mar 05, 2008 3.100 3.100 2.990 3.060 10,275 +0.03(+0.99%)
Mar 04, 2008 3.040 3.130 2.850 3.030 23,280 -0.02(-0.66%)
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.