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

Gsi Technology Inc (NQ: GSIT )

3.080 -0.130 (-4.05%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 31, 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 (%)
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 3.800 639,355 +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%)
Oct 01, 2024 3.070 3.120 2.945 3.030 72,919 -0.02(-0.66%)
Sep 30, 2024 3.160 3.255 2.960 3.050 111,448 -0.13(-4.09%)
Sep 27, 2024 3.160 3.559 3.150 3.180 231,491 +0.06(+1.92%)
Sep 26, 2024 2.910 3.120 2.830 3.120 128,253 +0.29(+10.25%)
Sep 25, 2024 2.900 2.965 2.810 2.830 90,261 -0.08(-2.75%)
Sep 24, 2024 2.920 2.950 2.790 2.910 78,476 +0.03(+1.04%)
Sep 23, 2024 2.880 2.980 2.850 2.880 70,439 +0.03(+1.05%)
Sep 20, 2024 2.910 2.990 2.840 2.850 123,345 -0.07(-2.40%)
Sep 19, 2024 2.890 2.960 2.840 2.920 88,033 +0.14(+5.04%)
Sep 18, 2024 2.870 2.939 2.780 2.780 63,764 -0.09(-3.14%)
Sep 17, 2024 2.990 3.050 2.820 2.870 79,509 -0.09(-3.04%)
Sep 16, 2024 2.910 3.000 2.825 2.960 110,724 +0.09(+3.14%)
Sep 13, 2024 2.980 3.000 2.750 2.870 85,480 -0.10(-3.37%)
Sep 12, 2024 3.050 3.140 2.960 2.970 178,384 -0.17(-5.41%)
Sep 11, 2024 3.000 3.150 2.930 3.140 80,607 +0.14(+4.67%)
Sep 10, 2024 3.060 3.090 2.910 3.000 113,967 -0.06(-1.96%)
Sep 09, 2024 2.700 3.120 2.590 3.060 373,452 +0.47(+18.15%)
Sep 06, 2024 2.530 2.660 2.400 2.590 117,396 +0.08(+3.19%)
Sep 05, 2024 2.550 2.590 2.450 2.510 63,457 -0.03(-1.18%)
Sep 04, 2024 2.610 2.650 2.520 2.540 74,306 -0.09(-3.42%)
Sep 03, 2024 2.750 2.780 2.570 2.630 111,105 -0.01(-0.38%)
Aug 30, 2024 2.680 2.740 2.580 2.640 79,359 +0.00(+0.00%)
Aug 29, 2024 2.860 2.950 2.590 2.640 120,109 -0.11(-4.00%)
Aug 28, 2024 2.630 2.750 2.570 2.750 170,814 +0.20(+7.84%)
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%)
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.