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

Gsi Technology Inc (NQ: GSIT )

2.790 -0.040 (-1.41%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 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 (%)
Jan 31, 2014 6.600 6.800 6.520 6.660 326,358 -0.10(-1.48%)
Jan 30, 2014 6.830 6.940 6.720 6.760 51,478 +0.02(+0.30%)
Jan 29, 2014 6.950 6.950 6.700 6.740 39,395 -0.04(-0.59%)
Jan 28, 2014 6.670 6.854 6.590 6.780 115,116 +0.09(+1.35%)
Jan 27, 2014 6.660 6.890 6.650 6.690 50,808 +0.07(+1.06%)
Jan 24, 2014 6.690 6.770 6.580 6.620 23,938 -0.13(-1.93%)
Jan 23, 2014 6.810 6.950 6.700 6.750 42,828 -0.02(-0.30%)
Jan 22, 2014 6.680 6.800 6.670 6.770 50,356 +0.07(+1.04%)
Jan 21, 2014 6.750 6.849 6.606 6.700 15,622 +0.01(+0.15%)
Jan 17, 2014 6.800 6.690 6.690 6.690 24,600 -0.15(-2.19%)
Jan 16, 2014 6.510 6.850 6.510 6.840 61,601 +0.29(+4.43%)
Jan 15, 2014 6.610 6.630 6.520 6.550 15,735 -0.06(-0.91%)
Jan 14, 2014 6.490 6.640 6.511 6.610 8,097 +0.12(+1.85%)
Jan 13, 2014 6.520 6.680 6.430 6.490 46,397 -0.03(-0.46%)
Jan 10, 2014 6.480 6.590 6.480 6.520 29,493 +0.06(+0.93%)
Jan 09, 2014 6.490 6.500 6.360 6.460 42,985 -0.03(-0.46%)
Jan 08, 2014 6.670 6.729 6.470 6.490 41,360 -0.17(-2.55%)
Jan 07, 2014 6.660 6.710 6.650 6.660 38,821 +0.00(+0.00%)
Jan 06, 2014 6.790 6.830 6.650 6.660 19,427 -0.12(-1.77%)
Jan 03, 2014 6.620 6.820 6.518 6.780 168,494 +0.16(+2.42%)
Jan 02, 2014 6.590 6.650 6.590 6.620 77,237 -0.02(-0.30%)
Dec 31, 2013 6.670 6.640 6.640 6.640 50,500 -0.01(-0.15%)
Dec 30, 2013 6.470 6.670 6.470 6.650 42,906 +0.05(+0.76%)
Dec 27, 2013 6.580 6.660 6.580 6.600 35,493 +0.03(+0.46%)
Dec 26, 2013 6.650 6.650 6.570 6.570 12,169 -0.08(-1.20%)
Dec 24, 2013 6.640 6.680 6.620 6.650 8,714 +0.04(+0.61%)
Dec 23, 2013 6.590 6.660 6.570 6.610 36,852 +0.00(+0.00%)
Dec 20, 2013 6.380 6.640 6.380 6.610 198,635 +0.22(+3.44%)
Dec 19, 2013 6.390 6.450 6.310 6.390 43,345 +0.00(+0.00%)
Dec 18, 2013 6.330 6.450 6.320 6.390 43,632 +0.05(+0.79%)
Dec 17, 2013 6.410 6.420 6.280 6.340 92,455 -0.06(-0.94%)
Dec 16, 2013 6.360 6.510 6.360 6.400 41,637 +0.04(+0.63%)
Dec 13, 2013 6.330 6.420 6.270 6.360 68,045 +0.02(+0.32%)
Dec 12, 2013 6.280 6.370 6.280 6.340 50,455 +0.06(+0.96%)
Dec 11, 2013 6.400 6.430 6.250 6.280 50,400 -0.13(-2.03%)
Dec 10, 2013 6.440 6.510 6.280 6.410 151,253 -0.09(-1.38%)
Dec 09, 2013 6.600 6.670 6.500 6.500 12,632 -0.12(-1.81%)
Dec 06, 2013 6.540 6.670 6.450 6.620 0 +0.14(+2.16%)
Dec 05, 2013 6.550 6.590 6.460 6.480 0 -0.06(-0.92%)
Dec 04, 2013 6.630 6.630 6.510 6.540 0 -0.07(-1.06%)
Dec 03, 2013 6.650 6.720 6.590 6.610 0 +0.02(+0.30%)
Dec 02, 2013 6.920 6.960 6.560 6.590 24,728 -0.33(-4.77%)
Nov 29, 2013 6.910 6.980 6.810 6.920 0 +0.05(+0.73%)
Nov 27, 2013 6.710 6.970 6.710 6.870 0 +0.13(+1.93%)
Nov 26, 2013 6.630 6.790 6.585 6.740 0 +0.10(+1.51%)
Nov 25, 2013 6.590 6.670 6.540 6.640 35,421 +0.04(+0.61%)
Nov 22, 2013 6.580 6.653 6.533 6.600 0 +0.00(+0.00%)
Nov 21, 2013 6.580 6.650 6.490 6.600 70,370 +0.05(+0.76%)
Nov 20, 2013 6.500 6.590 6.400 6.550 0 +0.02(+0.31%)
Nov 19, 2013 6.490 6.610 6.400 6.530 51,947 +0.06(+0.93%)
Nov 18, 2013 6.520 6.580 6.400 6.470 0 -0.01(-0.15%)
Nov 15, 2013 6.490 6.620 6.380 6.480 0 -0.02(-0.31%)
Nov 14, 2013 6.590 6.610 6.480 6.500 0 -0.01(-0.15%)
Nov 12, 2013 6.440 6.600 6.400 6.510 0 +0.03(+0.46%)
Nov 11, 2013 6.420 6.540 6.400 6.480 0 +0.01(+0.15%)
Nov 08, 2013 6.490 6.560 6.450 6.470 0 -0.03(-0.46%)
Nov 07, 2013 6.590 6.600 6.500 6.500 24,338 -0.08(-1.22%)
Nov 06, 2013 6.690 6.730 6.530 6.580 31,803 -0.08(-1.20%)
Nov 05, 2013 6.620 6.720 6.490 6.660 0 +0.03(+0.45%)
Nov 04, 2013 6.560 6.690 6.540 6.630 40,009 +0.07(+1.07%)
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.