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

Gsi Technology Inc (NQ: GSIT )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 3.840 4.140 3.840 4.000 123,942 +0.16(+4.17%)
May 27, 2016 3.820 3.840 3.840 3.840 1,800 +0.03(+0.79%)
May 26, 2016 3.830 3.900 3.800 3.810 21,125 +0.01(+0.26%)
May 25, 2016 3.790 3.870 3.790 3.800 9,375 +0.01(+0.26%)
May 24, 2016 3.900 3.980 3.780 3.790 31,010 -0.11(-2.82%)
May 23, 2016 3.710 3.900 3.710 3.900 72,607 +0.13(+3.45%)
May 20, 2016 3.880 3.900 3.760 3.770 21,277 -0.01(-0.26%)
May 19, 2016 3.740 3.880 3.690 3.780 12,062 +0.01(+0.27%)
May 18, 2016 3.680 3.900 3.664 3.770 33,847 +0.06(+1.62%)
May 17, 2016 3.670 3.790 3.610 3.710 35,450 +0.04(+1.09%)
May 16, 2016 3.950 3.950 3.670 3.670 68,209 -0.01(-0.27%)
May 13, 2016 3.890 3.900 3.650 3.680 35,896 -0.16(-4.17%)
May 12, 2016 3.898 3.920 3.800 3.840 85,282 +0.00(+0.00%)
May 11, 2016 3.680 3.930 3.648 3.840 343,413 +0.17(+4.63%)
May 10, 2016 3.560 3.670 3.560 3.670 13,026 +0.07(+1.94%)
May 09, 2016 3.630 3.630 3.590 3.600 2,064 +0.01(+0.28%)
May 06, 2016 3.600 3.730 3.500 3.590 30,628 -0.06(-1.64%)
May 05, 2016 3.650 3.900 3.540 3.650 29,835 +0.07(+1.96%)
May 04, 2016 3.790 3.960 3.580 3.580 45,622 -0.20(-5.29%)
May 03, 2016 3.830 3.850 3.780 3.780 3,973 -0.09(-2.33%)
May 02, 2016 3.875 3.930 3.870 3.870 6,315 -0.10(-2.52%)
Apr 29, 2016 3.902 4.000 3.880 3.970 21,494 -0.10(-2.46%)
Apr 28, 2016 4.070 4.140 4.050 4.070 20,247 -0.01(-0.25%)
Apr 27, 2016 4.150 4.150 4.034 4.080 15,669 -0.01(-0.24%)
Apr 26, 2016 4.080 4.130 4.070 4.090 17,676 +0.04(+0.99%)
Apr 25, 2016 4.200 4.200 4.020 4.050 67,547 -0.02(-0.49%)
Apr 22, 2016 3.960 4.130 3.940 4.070 19,278 +0.04(+0.99%)
Apr 21, 2016 4.100 4.150 3.950 4.030 31,736 -0.08(-1.95%)
Apr 20, 2016 4.025 4.130 3.960 4.110 13,552 +0.10(+2.49%)
Apr 19, 2016 3.910 4.210 3.830 4.010 244,131 +0.05(+1.26%)
Apr 18, 2016 4.000 4.030 3.926 3.960 9,480 -0.04(-1.00%)
Apr 15, 2016 4.000 4.160 4.000 4.000 13,593 -0.20(-4.76%)
Apr 14, 2016 4.140 4.270 4.140 4.200 96,647 +0.09(+2.19%)
Apr 13, 2016 4.090 4.210 4.060 4.110 52,107 +0.01(+0.24%)
Apr 12, 2016 4.010 4.263 3.970 4.100 15,342 +0.19(+4.86%)
Apr 11, 2016 3.870 4.020 3.810 3.910 59,323 +0.10(+2.62%)
Apr 08, 2016 3.890 4.060 3.800 3.810 32,554 -0.05(-1.30%)
Apr 07, 2016 3.810 3.960 3.810 3.860 10,712 -0.06(-1.53%)
Apr 06, 2016 4.020 4.070 3.900 3.920 80,746 -0.14(-3.45%)
Apr 05, 2016 4.100 4.100 4.020 4.060 24,131 +0.01(+0.25%)
Apr 04, 2016 4.020 4.212 4.020 4.050 132,880 -0.11(-2.64%)
Apr 01, 2016 4.120 4.250 4.120 4.160 9,542 +0.06(+1.46%)
Mar 31, 2016 4.160 4.350 4.020 4.100 11,672 -0.03(-0.73%)
Mar 30, 2016 4.060 4.250 4.060 4.130 10,245 +0.08(+1.98%)
Mar 29, 2016 4.640 4.640 3.990 4.050 164,420 -0.07(-1.70%)
Mar 28, 2016 4.280 4.390 4.110 4.120 8,773 -0.17(-3.96%)
Mar 24, 2016 4.600 4.290 4.290 4.290 16,900 +0.20(+4.89%)
Mar 23, 2016 4.280 4.400 4.090 4.090 12,562 -0.29(-6.62%)
Mar 22, 2016 4.410 4.500 4.260 4.380 16,119 +0.00(+0.00%)
Mar 21, 2016 4.300 4.500 4.290 4.380 26,359 -0.01(-0.23%)
Mar 18, 2016 4.080 4.390 4.040 4.390 38,573 +0.38(+9.48%)
Mar 17, 2016 3.950 4.080 3.950 4.010 20,401 +0.02(+0.50%)
Mar 16, 2016 3.940 4.100 3.930 3.990 18,364 +0.08(+2.05%)
Mar 15, 2016 4.060 4.100 3.910 3.910 18,781 -0.03(-0.76%)
Mar 14, 2016 3.730 4.050 3.730 3.940 14,205 +0.05(+1.29%)
Mar 11, 2016 3.840 4.040 3.840 3.890 21,902 +0.09(+2.37%)
Mar 10, 2016 3.910 3.980 3.800 3.800 14,092 -0.09(-2.31%)
Mar 09, 2016 3.810 4.050 3.810 3.890 15,835 +0.01(+0.26%)
Mar 08, 2016 4.124 4.160 3.880 3.880 18,820 -0.16(-3.96%)
Mar 07, 2016 3.980 4.172 3.980 4.040 16,103 +0.02(+0.50%)
Mar 04, 2016 3.930 4.100 3.970 4.020 22,709 +0.05(+1.26%)
Mar 03, 2016 3.930 4.000 3.880 3.970 22,163 +0.09(+2.32%)
Mar 02, 2016 3.990 4.070 3.880 3.880 22,258 -0.06(-1.52%)
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.