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, 2018 7.580 7.740 7.580 7.620 32,299 +0.00(+0.00%)
May 30, 2018 7.470 7.680 7.365 7.620 57,812 +0.10(+1.33%)
May 29, 2018 7.500 7.530 7.313 7.520 49,402 -0.01(-0.13%)
May 25, 2018 7.530 7.530 7.530 0 +0.10(+1.35%)
May 24, 2018 7.380 7.450 7.380 7.430 49,033 +0.05(+0.68%)
May 23, 2018 7.420 7.420 7.310 7.380 23,549 -0.04(-0.54%)
May 22, 2018 7.520 7.580 7.380 7.420 60,546 -0.11(-1.46%)
May 21, 2018 7.500 7.570 7.485 7.530 30,464 +0.02(+0.27%)
May 18, 2018 7.520 7.640 7.460 7.510 45,625 -0.01(-0.13%)
May 17, 2018 7.430 7.525 7.360 7.520 44,560 +0.04(+0.53%)
May 16, 2018 7.320 7.550 7.320 7.480 28,488 +0.18(+2.47%)
May 15, 2018 7.260 7.370 7.230 7.300 22,524 +0.08(+1.11%)
May 14, 2018 7.470 7.579 7.200 7.220 39,407 -0.25(-3.35%)
May 11, 2018 7.580 7.660 7.450 7.470 19,939 -0.13(-1.71%)
May 10, 2018 7.840 7.840 7.580 7.600 38,760 -0.28(-3.55%)
May 09, 2018 7.720 7.920 7.720 7.880 21,917 +0.06(+0.77%)
May 08, 2018 7.710 7.820 7.600 7.820 16,705 +0.12(+1.56%)
May 07, 2018 7.500 7.790 7.500 7.700 16,034 +0.14(+1.85%)
May 04, 2018 7.200 7.700 7.200 7.560 29,854 +0.40(+5.59%)
May 03, 2018 7.380 7.400 7.150 7.160 30,908 -0.21(-2.85%)
May 02, 2018 7.360 7.660 7.325 7.370 38,328 +0.00(+0.00%)
May 01, 2018 7.610 7.610 7.290 7.370 12,385 +0.04(+0.55%)
Apr 30, 2018 7.350 7.400 7.215 7.330 23,188 -0.03(-0.41%)
Apr 27, 2018 7.460 7.460 7.310 7.360 11,512 -0.10(-1.34%)
Apr 26, 2018 7.410 7.550 7.410 7.460 17,818 +0.06(+0.81%)
Apr 25, 2018 7.350 7.640 7.350 7.400 18,039 +0.00(+0.00%)
Apr 24, 2018 7.500 7.680 7.360 7.400 30,163 -0.08(-1.07%)
Apr 23, 2018 7.720 7.730 7.400 7.480 24,929 -0.25(-3.23%)
Apr 20, 2018 7.750 7.810 7.713 7.730 17,095 -0.10(-1.28%)
Apr 19, 2018 7.860 7.860 7.621 7.830 15,130 -0.05(-0.63%)
Apr 18, 2018 7.850 7.970 7.680 7.880 20,849 +0.04(+0.51%)
Apr 17, 2018 7.700 7.930 7.700 7.840 21,990 +0.19(+2.48%)
Apr 16, 2018 7.740 7.780 7.600 7.650 17,697 -0.03(-0.39%)
Apr 13, 2018 7.560 7.720 7.450 7.680 14,033 +0.13(+1.72%)
Apr 12, 2018 7.670 7.670 7.480 7.550 16,107 +0.00(+0.00%)
Apr 11, 2018 7.400 7.660 7.350 7.550 17,825 +0.10(+1.34%)
Apr 10, 2018 7.490 7.610 7.350 7.450 23,478 +0.04(+0.54%)
Apr 09, 2018 7.320 7.680 7.320 7.410 22,109 +0.14(+1.93%)
Apr 06, 2018 7.400 7.500 7.250 7.270 21,746 -0.18(-2.42%)
Apr 05, 2018 7.470 7.470 7.345 7.450 15,109 -0.03(-0.40%)
Apr 04, 2018 7.230 7.520 7.230 7.480 11,840 +0.17(+2.33%)
Apr 03, 2018 7.190 7.360 7.060 7.310 43,903 +0.12(+1.67%)
Apr 02, 2018 7.410 7.670 7.100 7.190 47,604 -0.22(-2.97%)
Mar 29, 2018 7.410 7.410 7.410 0 -0.23(-3.01%)
Mar 28, 2018 7.650 7.850 7.630 7.640 28,340 -0.10(-1.29%)
Mar 27, 2018 8.410 8.410 7.760 7.740 37,827 -0.65(-7.75%)
Mar 26, 2018 8.090 8.430 8.090 8.390 25,000 +0.29(+3.58%)
Mar 23, 2018 8.380 8.430 8.100 8.100 29,291 -0.25(-2.99%)
Mar 22, 2018 8.360 8.430 8.350 8.350 19,037 -0.05(-0.60%)
Mar 21, 2018 8.390 8.430 8.350 8.400 22,427 +0.00(+0.00%)
Mar 20, 2018 8.380 8.466 8.380 8.400 27,338 -0.17(-1.98%)
Mar 19, 2018 8.570 8.700 8.350 8.570 29,176 -0.07(-0.81%)
Mar 16, 2018 8.600 8.765 8.550 8.640 55,412 +0.03(+0.35%)
Mar 15, 2018 8.710 8.860 8.600 8.610 20,295 -0.09(-1.03%)
Mar 14, 2018 8.880 8.880 8.221 8.700 42,597 -0.17(-1.92%)
Mar 13, 2018 8.940 8.940 8.840 8.870 50,621 -0.06(-0.67%)
Mar 12, 2018 8.900 8.940 8.780 8.930 51,785 +0.05(+0.56%)
Mar 09, 2018 8.720 8.900 8.601 8.880 29,751 +0.20(+2.30%)
Mar 08, 2018 8.360 8.790 8.312 8.680 51,338 +0.31(+3.70%)
Mar 07, 2018 8.400 8.370 53,853 +0.45(+5.68%)
Mar 06, 2018 7.930 7.970 7.810 7.920 24,441 -0.01(-0.13%)
Mar 05, 2018 7.900 8.000 7.810 7.930 23,058 +0.02(+0.25%)
Mar 02, 2018 7.580 7.980 7.580 7.910 25,697 +0.25(+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.