Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GSI Technology, Inc. - Common Stock (NQ: GSIT )

2.770 +0.040 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.750 2.940 2.730 2.770 131,668 +0.03(+1.09%)
Dec 19, 2024 3.010 3.050 2.709 2.740 156,586 -0.27(-8.97%)
Dec 18, 2024 2.740 3.230 2.730 3.010 522,314 +0.29(+10.66%)
Dec 17, 2024 2.650 2.720 2.550 2.720 176,572 +0.13(+5.02%)
Dec 16, 2024 2.600 2.630 2.540 2.590 142,526 -0.03(-1.15%)
Dec 13, 2024 2.690 2.720 2.596 2.620 119,061 -0.10(-3.68%)
Dec 12, 2024 2.720 2.780 2.681 2.720 99,769 -0.03(-1.09%)
Dec 11, 2024 2.810 2.842 2.680 2.750 118,471 -0.09(-3.17%)
Dec 10, 2024 2.930 2.930 2.710 2.840 120,686 -0.09(-3.07%)
Dec 09, 2024 3.030 3.122 2.880 2.930 149,693 -0.07(-2.33%)
Dec 06, 2024 2.990 3.030 2.910 3.000 136,239 +0.02(+0.67%)
Dec 05, 2024 2.860 3.000 2.850 2.980 117,473 +0.12(+4.20%)
Dec 04, 2024 2.970 3.040 2.835 2.860 155,829 -0.15(-4.98%)
Dec 03, 2024 3.200 3.215 2.960 3.010 123,364 -0.19(-5.94%)
Dec 02, 2024 3.310 3.310 3.160 3.200 110,372 -0.10(-3.03%)
Nov 29, 2024 3.200 3.380 3.200 3.300 101,643 +0.12(+3.77%)
Nov 27, 2024 3.090 3.190 2.970 3.180 136,180 +0.13(+4.26%)
Nov 26, 2024 3.100 3.120 2.985 3.050 97,579 -0.05(-1.61%)
Nov 25, 2024 3.250 3.290 3.090 3.100 155,450 -0.09(-2.82%)
Nov 22, 2024 3.000 3.290 2.970 3.190 282,478 +0.24(+8.14%)
Nov 21, 2024 2.760 3.000 2.699 2.950 130,979 +0.21(+7.66%)
Nov 20, 2024 2.750 2.835 2.678 2.740 145,439 +0.04(+1.48%)
Nov 19, 2024 2.600 2.740 2.570 2.700 127,425 +0.14(+5.47%)
Nov 18, 2024 2.510 2.596 2.500 2.560 125,996 +0.05(+1.99%)
Nov 15, 2024 2.640 2.640 2.450 2.510 146,928 -0.14(-5.10%)
Nov 14, 2024 2.750 2.760 2.600 2.645 109,821 -0.13(-4.86%)
Nov 13, 2024 3.040 3.070 2.700 2.780 360,666 -0.25(-8.25%)
Nov 12, 2024 3.120 3.140 2.990 3.030 164,668 -0.11(-3.50%)
Nov 11, 2024 3.180 3.200 3.000 3.140 162,995 +0.00(+0.00%)
Nov 08, 2024 3.010 3.180 3.010 3.140 107,521 +0.08(+2.61%)
Nov 07, 2024 3.120 3.190 3.060 3.060 90,743 -0.05(-1.61%)
Nov 06, 2024 3.190 3.222 3.060 3.110 110,914 +0.04(+1.30%)
Nov 05, 2024 3.000 3.140 3.000 3.070 94,575 +0.03(+0.99%)
Nov 04, 2024 3.150 3.170 3.030 3.040 136,781 -0.11(-3.49%)
Nov 01, 2024 3.220 3.250 3.090 3.150 109,074 -0.03(-0.94%)
Oct 31, 2024 3.210 3.290 3.050 3.180 202,661 -0.03(-0.93%)
Oct 30, 2024 3.370 3.470 3.150 3.210 305,642 -0.27(-7.76%)
Oct 29, 2024 3.640 3.770 3.370 3.480 169,926 -0.21(-5.69%)
Oct 28, 2024 3.410 3.790 3.351 3.690 238,813 +0.30(+8.85%)
Oct 25, 2024 3.370 3.520 3.170 3.390 232,713 -0.04(-1.17%)
Oct 24, 2024 3.340 3.510 3.160 3.430 188,543 +0.09(+2.69%)
Oct 23, 2024 3.500 3.510 3.310 3.340 101,590 -0.20(-5.65%)
Oct 22, 2024 3.590 3.600 3.300 3.540 124,436 -0.06(-1.67%)
Oct 21, 2024 3.830 3.970 3.520 3.600 296,685 -0.22(-5.76%)
Oct 18, 2024 3.700 3.840 3.520 3.820 212,520 +0.27(+7.61%)
Oct 17, 2024 4.000 4.090 3.520 3.550 342,369 -0.40(-10.13%)
Oct 16, 2024 3.850 3.990 3.560 3.950 241,488 +0.15(+3.95%)
Oct 15, 2024 3.600 3.850 3.600 3.800 180,288 +0.19(+5.26%)
Oct 14, 2024 3.740 3.763 3.560 3.610 62,911 -0.10(-2.70%)
Oct 11, 2024 3.520 3.850 3.520 3.710 165,685 +0.17(+4.80%)
Oct 10, 2024 3.430 3.550 3.300 3.540 189,469 +0.02(+0.57%)
Oct 09, 2024 3.480 3.619 3.460 3.520 68,447 +0.04(+1.15%)
Oct 08, 2024 3.850 3.850 3.320 3.480 207,657 -0.33(-8.66%)
Oct 07, 2024 3.800 3.941 3.712 3.810 244,135 +0.01(+0.26%)
Oct 04, 2024 3.870 4.300 3.570 3.800 639,501 +0.23(+6.44%)
Oct 03, 2024 3.250 3.820 3.230 3.570 379,555 +0.37(+11.56%)
Oct 02, 2024 3.050 3.290 3.000 3.200 119,613 +0.17(+5.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.