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

Gigamedia Ltd (NQ: GIGM )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 3.360 3.400 3.250 3.310 68,144 -0.01(-0.30%)
Jan 30, 2018 3.610 3.610 3.230 3.320 204,379 -0.31(-8.54%)
Jan 29, 2018 3.750 3.830 3.630 3.630 31,375 -0.17(-4.47%)
Jan 26, 2018 3.630 3.850 3.590 3.800 246,763 +0.17(+4.68%)
Jan 25, 2018 3.650 3.700 3.600 3.630 30,841 -0.01(-0.27%)
Jan 24, 2018 3.740 3.750 3.615 3.640 30,188 -0.09(-2.41%)
Jan 23, 2018 3.650 3.840 3.650 3.730 64,686 +0.04(+1.08%)
Jan 22, 2018 3.600 3.790 3.561 3.690 120,506 +0.08(+2.22%)
Jan 19, 2018 3.750 3.760 3.450 3.610 117,767 -0.10(-2.70%)
Jan 18, 2018 3.750 3.790 3.581 3.710 60,016 +0.01(+0.27%)
Jan 17, 2018 3.710 3.790 3.530 3.700 45,866 -0.01(-0.27%)
Jan 16, 2018 3.920 3.973 3.610 3.710 124,853 -0.21(-5.36%)
Jan 12, 2018 3.920 3.920 3.920 0 -0.29(-6.89%)
Jan 11, 2018 3.980 4.368 3.800 4.210 477,961 +0.23(+5.78%)
Jan 10, 2018 4.180 3.980 1,342,496 +0.63(+18.77%)
Jan 09, 2018 3.460 3.500 3.310 3.351 101,204 -0.09(-2.59%)
Jan 08, 2018 3.530 3.570 3.402 3.440 96,441 -0.16(-4.44%)
Jan 05, 2018 3.360 3.600 3.260 3.600 576,209 +0.30(+9.09%)
Jan 04, 2018 3.050 3.360 3.040 3.300 405,460 +0.26(+8.55%)
Jan 03, 2018 3.050 3.150 3.040 3.040 39,331 -0.01(-0.33%)
Jan 02, 2018 3.070 3.030 3.050 27,961 +0.01(+0.33%)
Dec 29, 2017 3.040 3.040 3.040 0 -0.03(-0.98%)
Dec 28, 2017 3.010 3.070 3.010 3.070 13,636 +0.05(+1.75%)
Dec 27, 2017 3.070 3.070 3.017 3.017 2,287 -0.03(-1.08%)
Dec 26, 2017 3.030 3.100 2.990 3.050 50,317 +0.04(+1.33%)
Dec 22, 2017 3.020 3.100 2.950 3.010 65,308 -0.04(-1.31%)
Dec 21, 2017 3.150 3.150 2.870 3.050 54,764 +0.00(+0.00%)
Dec 20, 2017 3.050 3.140 2.999 3.050 64,101 +0.02(+0.66%)
Dec 19, 2017 2.990 3.060 2.915 3.030 64,550 +0.05(+1.68%)
Dec 18, 2017 2.910 3.050 2.910 2.980 63,343 +0.04(+1.36%)
Dec 15, 2017 2.920 2.990 2.910 2.940 5,747 +0.02(+0.68%)
Dec 14, 2017 2.950 3.010 2.910 2.920 28,840 -0.07(-2.34%)
Dec 13, 2017 3.000 3.010 2.950 2.990 6,935 -0.02(-0.66%)
Dec 12, 2017 2.980 3.070 2.960 3.010 14,985 +0.01(+0.33%)
Dec 11, 2017 2.970 3.050 2.970 3.000 39,489 +0.00(+0.00%)
Dec 08, 2017 3.000 3.030 2.910 3.000 21,550 +0.11(+3.81%)
Dec 07, 2017 2.870 3.010 2.860 2.890 7,952 -0.06(-2.03%)
Dec 06, 2017 2.820 3.090 2.820 2.950 116,854 +0.13(+4.61%)
Dec 05, 2017 2.920 2.950 2.780 2.820 20,519 -0.10(-3.42%)
Dec 04, 2017 2.920 2.970 2.815 2.920 35,197 +0.00(+0.00%)
Dec 01, 2017 2.870 3.130 2.870 2.920 17,711 +0.03(+1.04%)
Nov 30, 2017 2.900 2.910 2.860 2.890 26,779 -0.02(-0.69%)
Nov 29, 2017 2.940 3.020 2.880 2.910 26,700 -0.01(-0.34%)
Nov 28, 2017 3.027 3.100 2.910 2.920 137,743 -0.12(-4.11%)
Nov 27, 2017 3.100 3.100 2.960 3.045 20,231 -0.02(-0.49%)
Nov 24, 2017 3.080 3.110 3.060 3.060 2,835 -0.02(-0.49%)
Nov 22, 2017 3.060 3.075 2.977 3.075 11,333 +0.04(+1.15%)
Nov 21, 2017 3.065 3.140 3.025 3.040 23,445 -0.04(-1.30%)
Nov 20, 2017 2.999 3.092 2.999 3.080 14,242 +0.06(+1.99%)
Nov 17, 2017 3.080 3.091 3.000 3.020 21,390 -0.07(-2.27%)
Nov 16, 2017 3.040 3.110 3.010 3.090 3,391 +0.08(+2.66%)
Nov 15, 2017 2.930 3.130 2.911 3.010 14,291 +0.07(+2.38%)
Nov 14, 2017 2.990 3.000 2.940 2.940 24,957 -0.08(-2.65%)
Nov 13, 2017 3.030 3.120 3.010 3.020 20,169 -0.11(-3.51%)
Nov 10, 2017 3.200 3.280 3.090 3.130 29,770 -0.02(-0.48%)
Nov 09, 2017 3.080 3.400 3.026 3.145 109,590 +0.08(+2.78%)
Nov 08, 2017 2.970 3.120 2.970 3.060 30,706 +0.07(+2.34%)
Nov 07, 2017 2.960 2.997 2.930 2.990 9,620 +0.00(+0.00%)
Nov 06, 2017 3.000 3.050 2.890 2.990 30,449 -0.03(-0.99%)
Nov 03, 2017 3.108 3.108 3.020 3.020 9,313 -0.07(-2.26%)
Nov 02, 2017 3.140 3.140 3.060 3.090 4,299 -0.09(-2.68%)
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.