Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gsi Technology Inc
(NQ:
GSIT
)
2.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
2.700
2.720
2.450
2.550
186,127
-0.07(-2.67%)
Aug 26, 2024
2.670
2.720
2.560
2.620
49,929
-0.02(-0.76%)
Aug 23, 2024
2.590
2.640
2.510
2.640
37,844
+0.05(+1.93%)
Aug 22, 2024
2.620
2.680
2.510
2.590
61,499
-0.01(-0.38%)
Aug 21, 2024
2.450
2.600
2.450
2.600
65,128
+0.13(+5.26%)
Aug 20, 2024
2.600
2.600
2.450
2.470
57,856
-0.11(-4.26%)
Aug 19, 2024
2.400
2.580
2.336
2.580
95,651
+0.19(+7.95%)
Aug 16, 2024
2.420
2.500
2.370
2.390
52,487
-0.03(-1.24%)
Aug 15, 2024
2.300
2.450
2.300
2.420
92,511
+0.22(+10.00%)
Aug 14, 2024
2.350
2.350
2.180
2.200
61,841
-0.11(-4.76%)
Aug 13, 2024
2.170
2.310
2.131
2.310
72,275
+0.21(+10.00%)
Aug 12, 2024
2.270
2.270
2.010
2.100
244,241
-0.15(-6.67%)
Aug 09, 2024
2.180
2.260
2.160
2.250
73,992
+0.00(+0.00%)
Aug 08, 2024
2.240
2.300
2.150
2.250
106,980
+0.03(+1.35%)
Aug 07, 2024
2.380
2.410
2.220
2.220
101,810
-0.12(-5.33%)
Aug 06, 2024
2.380
2.430
2.330
2.345
85,547
-0.02(-1.05%)
Aug 05, 2024
2.320
2.425
2.300
2.370
134,668
-0.19(-7.42%)
Aug 02, 2024
2.590
2.666
2.510
2.560
125,183
-0.10(-3.76%)
Aug 01, 2024
2.800
2.832
2.600
2.660
173,002
-0.14(-5.00%)
Jul 31, 2024
2.820
2.870
2.730
2.800
97,605
+0.03(+1.08%)
Jul 30, 2024
2.920
2.990
2.770
2.770
76,269
-0.17(-5.78%)
Jul 29, 2024
2.840
3.130
2.800
2.940
216,719
+0.09(+3.16%)
Jul 26, 2024
2.840
2.944
2.770
2.850
123,715
+0.01(+0.35%)
Jul 25, 2024
3.350
3.350
2.810
2.840
563,032
-0.48(-14.46%)
Jul 24, 2024
2.870
3.380
2.823
3.320
506,523
+0.35(+11.78%)
Jul 23, 2024
3.040
3.040
2.910
2.970
54,489
-0.03(-1.00%)
Jul 22, 2024
2.780
3.070
2.750
3.000
110,424
+0.28(+10.29%)
Jul 19, 2024
2.800
2.820
2.690
2.720
33,817
-0.08(-2.86%)
Jul 18, 2024
2.890
2.970
2.740
2.800
72,822
-0.12(-4.11%)
Jul 17, 2024
3.070
3.145
2.830
2.920
153,141
-0.20(-6.41%)
Jul 16, 2024
3.020
3.180
3.000
3.120
91,466
+0.10(+3.31%)
Jul 15, 2024
3.020
3.120
2.920
3.020
100,072
+0.05(+1.68%)
Jul 12, 2024
2.920
3.170
2.910
2.970
236,330
+0.12(+4.21%)
Jul 11, 2024
2.740
2.920
2.724
2.850
87,143
+0.14(+5.17%)
Jul 10, 2024
2.690
2.748
2.650
2.710
50,650
+0.04(+1.50%)
Jul 09, 2024
2.700
2.730
2.640
2.670
74,309
-0.03(-1.11%)
Jul 08, 2024
2.780
2.932
2.700
2.700
175,070
-0.07(-2.53%)
Jul 05, 2024
2.640
2.770
2.640
2.770
61,534
+0.10(+3.75%)
Jul 03, 2024
2.670
2.730
2.670
2.670
25,477
+0.00(+0.00%)
Jul 02, 2024
2.730
2.750
2.615
2.670
92,562
-0.02(-0.74%)
Jul 01, 2024
2.650
2.720
2.600
2.690
81,377
+0.04(+1.51%)
Jun 28, 2024
2.580
2.680
2.580
2.650
150,489
+0.04(+1.53%)
Jun 27, 2024
2.570
2.610
2.530
2.610
82,111
+0.05(+1.95%)
Jun 26, 2024
2.550
2.660
2.490
2.560
137,531
+0.01(+0.39%)
Jun 25, 2024
2.660
2.660
2.540
2.550
68,771
-0.10(-3.77%)
Jun 24, 2024
2.730
2.750
2.600
2.650
120,580
-0.08(-2.93%)
Jun 21, 2024
2.680
2.780
2.680
2.730
125,693
-0.02(-0.73%)
Jun 20, 2024
2.640
2.790
2.570
2.750
183,689
+0.08(+3.00%)
Jun 18, 2024
2.710
2.760
2.630
2.670
157,603
-0.08(-2.91%)
Jun 17, 2024
2.630
2.780
2.630
2.750
164,245
+0.08(+3.00%)
Jun 14, 2024
2.540
2.700
2.540
2.670
114,269
+0.03(+1.14%)
Jun 13, 2024
2.640
2.710
2.570
2.640
159,560
-0.04(-1.49%)
Jun 12, 2024
2.540
2.800
2.540
2.680
205,721
+0.14(+5.51%)
Jun 11, 2024
2.530
2.580
2.500
2.540
113,505
-0.01(-0.39%)
Jun 10, 2024
2.500
2.570
2.470
2.550
104,391
+0.01(+0.39%)
Jun 07, 2024
2.640
2.640
2.510
2.540
113,598
-0.09(-3.42%)
Jun 06, 2024
2.770
2.770
2.560
2.630
115,910
-0.10(-3.66%)
Jun 05, 2024
2.600
2.750
2.580
2.730
149,713
+0.13(+5.00%)
Jun 04, 2024
2.580
2.640
2.550
2.600
80,927
+0.03(+1.17%)
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
.