MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.970 +0.120 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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 (%)
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%)
Jun 03, 2024 2.680 2.680 2.510 2.570 134,329 -0.03(-1.15%)
May 31, 2024 2.610 2.667 2.520 2.600 176,681 -0.03(-1.14%)
May 30, 2024 2.750 2.750 2.600 2.630 134,498 -0.02(-0.75%)
May 29, 2024 2.600 2.730 2.590 2.650 122,131 -0.01(-0.38%)
May 28, 2024 2.750 2.780 2.620 2.660 157,272 -0.13(-4.66%)
May 24, 2024 2.760 2.830 2.750 2.790 64,617 +0.07(+2.57%)
May 23, 2024 2.830 2.871 2.690 2.720 176,679 -0.11(-3.89%)
May 22, 2024 2.810 2.840 2.750 2.830 143,386 +0.03(+1.07%)
May 21, 2024 2.830 2.850 2.710 2.800 140,018 -0.03(-1.06%)
May 20, 2024 2.950 2.950 2.810 2.830 193,203 -0.11(-3.74%)
May 17, 2024 3.060 3.100 2.900 2.940 172,109 -0.09(-2.97%)
May 16, 2024 3.190 3.248 3.030 3.030 137,999 -0.17(-5.31%)
May 15, 2024 3.080 3.207 3.080 3.200 114,908 +0.06(+1.91%)
May 14, 2024 2.960 3.150 2.950 3.140 200,867 +0.19(+6.44%)
May 13, 2024 3.000 3.120 2.930 2.950 168,531 -0.06(-1.99%)
May 10, 2024 3.090 3.180 3.010 3.010 107,171 -0.08(-2.59%)
May 09, 2024 2.980 3.200 2.980 3.090 145,239 -0.01(-0.32%)
May 08, 2024 3.100 3.185 3.030 3.100 134,890 -0.02(-0.64%)
May 07, 2024 3.130 3.200 3.042 3.120 227,175 +0.02(+0.65%)
May 06, 2024 3.020 3.130 2.929 3.100 292,240 +0.14(+4.73%)
May 03, 2024 3.100 3.420 2.850 2.960 786,259 -0.73(-19.78%)
May 02, 2024 4.000 4.030 3.660 3.690 205,571 -0.24(-6.11%)
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.
TOP
Email a Story