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, 2023 5.880 6.048 5.361 5.790 1,815,517 -0.46(-7.36%)
May 30, 2023 5.330 6.390 5.230 6.250 3,211,454 +1.06(+20.42%)
May 26, 2023 5.650 5.650 5.100 5.190 1,434,873 -0.48(-8.47%)
May 25, 2023 5.800 6.500 5.130 5.670 8,433,787 +0.51(+9.88%)
May 24, 2023 5.430 5.875 5.000 5.160 2,383,110 -0.55(-9.63%)
May 23, 2023 5.720 6.190 5.560 5.710 1,862,498 -0.13(-2.23%)
May 22, 2023 5.700 6.250 5.400 5.840 3,266,511 -0.16(-2.67%)
May 19, 2023 6.590 7.300 5.550 6.000 25,908,460 +0.08(+1.35%)
May 18, 2023 4.200 6.000 4.140 5.920 18,496,292 +1.56(+35.78%)
May 17, 2023 3.810 4.490 3.720 4.360 5,693,191 +0.03(+0.69%)
May 16, 2023 4.970 5.130 4.000 4.330 9,196,212 -1.01(-18.91%)
May 15, 2023 4.700 7.300 4.090 5.340 84,539,392 +0.25(+4.91%)
May 12, 2023 1.740 5.240 1.740 5.090 104,614,224 +3.45(+210.37%)
May 11, 2023 1.600 1.700 1.600 1.640 63,864 +0.04(+2.50%)
May 10, 2023 1.550 1.640 1.540 1.600 60,974 +0.00(+0.00%)
May 09, 2023 1.679 1.680 1.560 1.600 57,367 -0.05(-3.03%)
May 08, 2023 1.620 1.680 1.590 1.650 62,645 +0.02(+1.23%)
May 05, 2023 1.620 1.700 1.600 1.630 61,498 +0.05(+3.16%)
May 04, 2023 1.540 1.595 1.510 1.580 27,507 +0.03(+1.94%)
May 03, 2023 1.520 1.600 1.510 1.550 72,477 +0.05(+3.33%)
May 02, 2023 1.540 1.540 1.470 1.500 50,018 -0.04(-2.60%)
May 01, 2023 1.540 1.610 1.533 1.540 56,144 +0.00(+0.00%)
Apr 28, 2023 1.650 1.650 1.540 1.540 110,393 -0.11(-6.45%)
Apr 27, 2023 1.590 1.690 1.510 1.646 124,784 +0.15(+9.75%)
Apr 26, 2023 1.530 1.600 1.500 1.500 53,978 -0.03(-1.96%)
Apr 25, 2023 1.570 1.600 1.490 1.530 112,186 -0.04(-2.55%)
Apr 24, 2023 1.550 1.590 1.500 1.570 90,352 +0.02(+1.29%)
Apr 21, 2023 1.560 1.688 1.490 1.550 237,088 +0.02(+0.98%)
Apr 20, 2023 1.930 1.950 1.490 1.535 242,491 -0.40(-20.47%)
Apr 19, 2023 1.990 2.025 1.832 1.930 135,285 -0.05(-2.53%)
Apr 18, 2023 1.830 2.190 1.830 1.980 494,425 +0.12(+6.45%)
Apr 17, 2023 1.780 1.890 1.780 1.860 234,313 +0.07(+3.62%)
Apr 14, 2023 2.230 2.400 1.750 1.795 1,019,469 -0.39(-17.66%)
Apr 13, 2023 2.120 2.470 2.000 2.180 2,051,396 +0.13(+6.34%)
Apr 12, 2023 1.920 2.240 1.900 2.050 508,356 +0.14(+7.33%)
Apr 11, 2023 2.020 2.020 1.890 1.910 62,420 -0.02(-1.04%)
Apr 10, 2023 2.050 2.050 1.930 1.930 61,554 -0.07(-3.50%)
Apr 06, 2023 1.890 2.150 1.890 2.000 113,814 +0.11(+5.82%)
Apr 05, 2023 1.850 1.935 1.810 1.890 78,238 +0.05(+2.72%)
Apr 04, 2023 2.040 2.070 1.802 1.840 72,412 -0.16(-8.00%)
Apr 03, 2023 1.980 2.190 1.850 2.000 675,978 +0.28(+16.28%)
Mar 31, 2023 1.510 2.000 1.490 1.720 139,034 +0.24(+16.22%)
Mar 30, 2023 1.480 1.500 1.450 1.480 42,297 +0.00(+0.34%)
Mar 29, 2023 1.480 1.480 1.470 1.475 24,429 +0.01(+0.34%)
Mar 28, 2023 1.470 1.505 1.470 1.470 8,709 +0.00(+0.00%)
Mar 27, 2023 1.470 1.500 1.470 1.470 8,298 -0.04(-2.65%)
Mar 24, 2023 1.500 1.510 1.500 1.510 5,041 -0.02(-1.31%)
Mar 23, 2023 1.530 1.550 1.517 1.530 10,776 +0.04(+2.68%)
Mar 22, 2023 1.460 1.490 1.450 1.490 10,688 +0.03(+2.05%)
Mar 21, 2023 1.530 1.530 1.460 1.460 13,562 -0.04(-2.67%)
Mar 20, 2023 1.500 1.550 1.490 1.500 20,999 +0.01(+0.67%)
Mar 17, 2023 1.510 1.520 1.490 1.490 9,122 +0.00(+0.00%)
Mar 16, 2023 1.570 1.570 1.490 1.490 3,804 -0.06(-3.87%)
Mar 15, 2023 1.490 1.551 1.550 1.550 11,916 +0.04(+2.65%)
Mar 14, 2023 1.570 1.640 1.500 1.510 17,103 -0.01(-0.66%)
Mar 13, 2023 1.570 1.640 1.490 1.520 29,242 +0.02(+1.33%)
Mar 10, 2023 1.490 1.526 1.490 1.500 10,177 +0.04(+2.74%)
Mar 09, 2023 1.560 1.587 1.460 1.460 10,753 -0.09(-5.81%)
Mar 08, 2023 1.520 1.550 1.520 1.550 7,903 +0.03(+1.97%)
Mar 07, 2023 1.512 1.535 1.510 1.520 3,833 -0.03(-1.94%)
Mar 06, 2023 1.630 1.630 1.550 1.550 11,987 +0.01(+0.65%)
Mar 03, 2023 1.500 1.550 1.495 1.540 45,423 -0.01(-0.48%)
Mar 02, 2023 1.628 1.628 1.510 1.547 19,956 -0.05(-3.29%)
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.