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

Gsi Technology Inc (NQ: GSIT )

3.010 -0.080 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2024 1.960 2.160 1.950 1.980 179,918 +0.00(+0.00%)
Jan 30, 2024 1.920 1.980 1.880 1.980 225,893 +0.06(+3.13%)
Jan 29, 2024 1.960 1.960 1.880 1.920 326,597 +0.04(+2.13%)
Jan 26, 2024 2.050 2.062 1.880 1.880 551,454 -0.33(-14.93%)
Jan 25, 2024 2.280 2.290 2.070 2.210 297,230 -0.06(-2.64%)
Jan 24, 2024 2.420 2.420 2.200 2.270 270,080 -0.05(-2.16%)
Jan 23, 2024 2.440 2.510 2.280 2.320 496,618 -0.06(-2.52%)
Jan 22, 2024 2.250 2.380 2.170 2.380 255,249 +0.18(+8.18%)
Jan 19, 2024 2.030 2.230 2.030 2.200 211,239 +0.15(+7.32%)
Jan 18, 2024 2.050 2.170 2.040 2.050 161,033 +0.00(+0.00%)
Jan 17, 2024 2.140 2.170 2.020 2.050 223,387 -0.09(-4.21%)
Jan 16, 2024 2.240 2.250 2.110 2.140 195,321 -0.11(-4.89%)
Jan 12, 2024 2.280 2.330 2.230 2.250 184,797 -0.02(-0.88%)
Jan 11, 2024 2.380 2.400 2.212 2.270 183,432 -0.08(-3.40%)
Jan 10, 2024 2.470 2.470 2.290 2.350 179,261 -0.10(-4.08%)
Jan 09, 2024 2.550 2.560 2.430 2.450 148,935 -0.12(-4.67%)
Jan 08, 2024 2.520 2.630 2.515 2.570 429,943 +0.10(+4.05%)
Jan 05, 2024 2.500 2.500 2.350 2.470 168,417 -0.01(-0.40%)
Jan 04, 2024 2.600 2.600 2.460 2.480 413,450 -0.07(-2.75%)
Jan 03, 2024 2.630 2.650 2.500 2.550 429,777 -0.11(-4.14%)
Jan 02, 2024 2.640 2.730 2.590 2.660 261,889 +0.02(+0.76%)
Dec 29, 2023 2.620 2.680 2.560 2.640 259,043 -0.01(-0.38%)
Dec 28, 2023 2.700 2.720 2.550 2.650 353,017 -0.05(-1.85%)
Dec 27, 2023 2.730 2.800 2.660 2.700 282,246 -0.02(-0.74%)
Dec 26, 2023 2.820 2.900 2.680 2.720 258,332 -0.01(-0.37%)
Dec 22, 2023 3.000 3.320 2.630 2.730 933,468 -0.26(-8.70%)
Dec 21, 2023 2.850 3.045 2.610 2.990 820,825 +0.29(+10.74%)
Dec 20, 2023 2.630 2.900 2.590 2.700 244,617 +0.02(+0.75%)
Dec 19, 2023 2.750 2.750 2.660 2.680 112,800 +0.00(+0.00%)
Dec 18, 2023 2.700 2.780 2.590 2.680 169,937 -0.05(-1.83%)
Dec 15, 2023 2.900 2.900 2.660 2.730 191,652 -0.17(-5.86%)
Dec 14, 2023 2.900 2.980 2.780 2.900 230,450 +0.06(+2.11%)
Dec 13, 2023 2.810 2.860 2.610 2.840 211,869 +0.09(+3.27%)
Dec 12, 2023 2.970 2.970 2.700 2.750 233,780 -0.23(-7.72%)
Dec 11, 2023 3.000 3.090 2.880 2.980 299,723 +0.03(+1.02%)
Dec 08, 2023 3.010 3.300 2.730 2.950 940,768 -0.15(-4.84%)
Dec 07, 2023 2.370 3.190 2.370 3.100 2,157,219 +0.67(+27.57%)
Dec 06, 2023 2.480 2.520 2.321 2.430 121,846 -0.09(-3.57%)
Dec 05, 2023 2.730 2.810 2.480 2.520 125,068 -0.19(-7.01%)
Dec 04, 2023 2.830 2.830 2.600 2.710 111,674 -0.06(-2.17%)
Dec 01, 2023 2.750 2.844 2.660 2.770 99,113 +0.00(+0.00%)
Nov 30, 2023 2.680 2.800 2.600 2.770 112,842 +0.07(+2.59%)
Nov 29, 2023 2.750 2.890 2.690 2.700 118,074 +0.02(+0.75%)
Nov 28, 2023 2.700 2.798 2.550 2.680 148,428 -0.07(-2.55%)
Nov 27, 2023 2.330 2.880 2.330 2.750 265,594 +0.45(+19.57%)
Nov 24, 2023 2.280 2.430 2.250 2.300 24,298 +0.01(+0.44%)
Nov 22, 2023 2.420 2.460 2.260 2.290 67,418 -0.15(-6.15%)
Nov 21, 2023 2.580 2.580 2.350 2.440 105,608 -0.12(-4.69%)
Nov 20, 2023 2.480 2.610 2.370 2.560 125,903 +0.02(+0.79%)
Nov 17, 2023 2.470 2.550 2.312 2.540 80,184 +0.15(+6.28%)
Nov 16, 2023 2.480 2.504 2.290 2.390 60,360 -0.13(-5.16%)
Nov 15, 2023 2.450 2.650 2.450 2.520 120,115 +0.10(+4.13%)
Nov 14, 2023 2.390 2.480 2.260 2.420 121,759 +0.22(+10.00%)
Nov 13, 2023 2.120 2.300 2.000 2.200 111,602 +0.05(+2.33%)
Nov 10, 2023 2.220 2.221 2.020 2.150 59,981 -0.03(-1.38%)
Nov 09, 2023 2.170 2.400 2.160 2.180 112,244 -0.02(-1.13%)
Nov 08, 2023 2.520 2.540 2.200 2.205 172,413 -0.31(-12.50%)
Nov 07, 2023 3.070 3.070 2.510 2.520 278,172 -0.53(-17.38%)
Nov 06, 2023 2.300 3.080 2.300 3.050 820,349 +0.75(+32.61%)
Nov 03, 2023 2.420 2.462 2.270 2.300 58,320 -0.03(-1.29%)
Nov 02, 2023 2.200 2.350 2.200 2.330 74,217 +0.20(+9.39%)
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.