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

Gsi Technology Inc (NQ: GSIT )

2.615 -0.015 (-0.57%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 7, 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 (%)
Feb 29, 2016 3.800 4.040 3.800 3.910 39,315 +0.11(+2.89%)
Feb 26, 2016 3.440 3.800 3.440 3.800 33,707 +0.35(+10.14%)
Feb 25, 2016 3.440 3.500 3.400 3.450 49,145 +0.01(+0.29%)
Feb 24, 2016 3.420 3.450 3.400 3.440 100,127 +0.04(+1.18%)
Feb 23, 2016 3.460 3.500 3.400 3.400 32,736 -0.01(-0.29%)
Feb 22, 2016 3.450 3.580 3.410 3.410 174,948 -0.04(-1.16%)
Feb 19, 2016 3.480 3.530 3.420 3.450 141,118 -0.05(-1.43%)
Feb 18, 2016 3.550 3.550 3.499 3.500 39,475 -0.02(-0.57%)
Feb 17, 2016 3.490 3.530 3.490 3.520 24,251 +0.03(+0.86%)
Feb 16, 2016 3.500 3.650 3.440 3.490 44,791 -0.01(-0.29%)
Feb 12, 2016 3.480 3.500 3.500 3.500 23,200 +0.01(+0.29%)
Feb 11, 2016 3.430 3.500 3.430 3.490 45,430 -0.01(-0.29%)
Feb 10, 2016 3.500 3.510 3.500 3.500 18,440 +0.01(+0.29%)
Feb 09, 2016 3.490 3.530 3.480 3.490 28,782 +0.01(+0.29%)
Feb 08, 2016 3.410 3.500 3.410 3.480 39,547 +0.01(+0.29%)
Feb 05, 2016 3.460 3.510 3.460 3.470 24,125 -0.04(-1.14%)
Feb 04, 2016 3.530 3.590 3.490 3.510 33,078 +0.03(+0.86%)
Feb 03, 2016 3.500 3.540 3.420 3.480 28,524 +0.00(+0.14%)
Feb 02, 2016 3.380 3.580 3.380 3.475 33,366 +0.08(+2.21%)
Feb 01, 2016 3.430 3.480 3.383 3.400 66,606 -0.05(-1.45%)
Jan 29, 2016 3.480 3.550 3.450 3.450 490,101 -0.03(-0.86%)
Jan 28, 2016 3.540 3.600 3.470 3.480 38,902 -0.07(-1.97%)
Jan 27, 2016 3.570 3.680 3.490 3.550 24,662 +0.01(+0.28%)
Jan 26, 2016 3.520 3.640 3.520 3.540 47,056 +0.06(+1.72%)
Jan 25, 2016 3.650 3.705 3.480 3.480 36,969 -0.21(-5.69%)
Jan 22, 2016 3.730 3.750 3.640 3.690 29,582 +0.05(+1.37%)
Jan 21, 2016 3.560 3.650 3.540 3.640 46,636 +0.18(+5.20%)
Jan 20, 2016 3.450 3.500 3.430 3.460 39,831 -0.03(-0.86%)
Jan 19, 2016 3.500 3.540 3.430 3.490 29,464 +0.05(+1.45%)
Jan 15, 2016 3.430 3.440 3.440 3.440 24,000 -0.09(-2.55%)
Jan 14, 2016 3.343 3.597 3.343 3.530 38,058 +0.19(+5.69%)
Jan 13, 2016 3.510 3.520 3.330 3.340 59,302 -0.01(-0.30%)
Jan 12, 2016 3.540 3.540 3.350 3.350 113,403 -0.20(-5.63%)
Jan 11, 2016 3.600 3.620 3.450 3.550 92,898 -0.05(-1.39%)
Jan 08, 2016 3.640 3.790 3.600 3.600 36,610 -0.06(-1.64%)
Jan 07, 2016 3.690 3.780 3.660 3.660 25,767 -0.06(-1.61%)
Jan 06, 2016 3.720 3.750 3.720 3.720 33,531 +0.00(+0.00%)
Jan 05, 2016 3.760 3.760 3.720 3.720 91,898 -0.04(-1.06%)
Jan 04, 2016 3.710 3.800 3.700 3.760 27,887 +0.04(+1.08%)
Dec 31, 2015 3.770 3.720 3.720 3.720 49,500 -0.03(-0.84%)
Dec 30, 2015 3.800 3.820 3.750 3.751 39,943 -0.05(-1.28%)
Dec 29, 2015 3.810 3.820 3.800 3.800 38,732 +0.00(+0.00%)
Dec 28, 2015 3.850 3.900 3.800 3.800 72,408 -0.08(-2.06%)
Dec 24, 2015 3.900 3.880 3.880 3.880 13,400 -0.04(-1.02%)
Dec 23, 2015 3.883 3.970 3.883 3.920 10,080 +0.00(+0.00%)
Dec 22, 2015 3.920 3.950 3.860 3.920 14,920 +0.02(+0.51%)
Dec 21, 2015 3.850 3.940 3.850 3.900 17,317 +0.05(+1.30%)
Dec 18, 2015 3.850 3.940 3.850 3.850 68,201 -0.03(-0.77%)
Dec 17, 2015 3.894 3.940 3.850 3.880 31,106 +0.00(+0.00%)
Dec 16, 2015 3.880 3.960 3.880 3.880 24,090 -0.04(-1.02%)
Dec 15, 2015 3.970 3.970 3.880 3.920 19,653 +0.02(+0.51%)
Dec 14, 2015 3.960 4.090 3.900 3.900 33,553 -0.01(-0.26%)
Dec 11, 2015 3.900 4.005 3.900 3.910 16,538 +0.01(+0.26%)
Dec 10, 2015 4.080 4.080 3.900 3.900 16,778 +0.00(+0.00%)
Dec 09, 2015 3.920 4.037 3.900 3.900 23,416 +0.00(+0.00%)
Dec 08, 2015 3.990 4.100 3.900 3.900 20,452 -0.15(-3.70%)
Dec 07, 2015 4.180 4.180 3.964 4.050 12,954 +0.08(+2.02%)
Dec 04, 2015 3.980 4.040 3.900 3.970 12,671 +0.02(+0.51%)
Dec 03, 2015 3.920 4.045 3.900 3.950 15,185 +0.05(+1.28%)
Dec 02, 2015 3.984 4.080 3.900 3.900 18,604 -0.03(-0.76%)
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.