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 (%)
Sep 30, 2020 2.820 2.880 2.810 2.840 9,167 +0.00(+0.00%)
Sep 29, 2020 2.840 2.840 2.800 2.840 23,668 +0.01(+0.35%)
Sep 28, 2020 2.920 2.945 2.800 2.830 42,364 -0.02(-0.70%)
Sep 25, 2020 3.000 3.100 2.830 2.850 239,400 -0.11(-3.72%)
Sep 24, 2020 3.040 3.040 2.895 2.960 32,883 -0.02(-0.67%)
Sep 23, 2020 2.870 2.980 2.870 2.980 39,476 +0.08(+2.76%)
Sep 22, 2020 2.800 2.940 2.760 2.900 36,730 +0.09(+3.06%)
Sep 21, 2020 2.860 2.895 2.800 2.814 10,839 -0.07(-2.29%)
Sep 18, 2020 2.860 2.920 2.860 2.880 23,500 +0.02(+0.88%)
Sep 17, 2020 2.880 2.885 2.815 2.855 23,566 -0.06(-2.23%)
Sep 16, 2020 2.790 2.990 2.790 2.920 28,927 +0.05(+1.74%)
Sep 15, 2020 2.850 2.925 2.780 2.870 13,297 +0.08(+2.86%)
Sep 14, 2020 2.950 2.950 2.610 2.790 55,606 -0.09(-3.12%)
Sep 11, 2020 2.950 2.950 2.800 2.880 43,700 -0.06(-2.04%)
Sep 10, 2020 3.050 3.140 2.900 2.940 162,375 -0.06(-2.00%)
Sep 09, 2020 2.850 3.057 2.850 3.000 60,209 +0.13(+4.53%)
Sep 08, 2020 2.810 2.950 2.800 2.870 76,752 +0.02(+0.70%)
Sep 04, 2020 2.670 3.040 2.610 2.850 35,200 +0.12(+4.40%)
Sep 03, 2020 2.640 2.730 2.620 2.730 5,808 +0.03(+1.11%)
Sep 02, 2020 2.640 2.720 2.630 2.700 4,407 +0.04(+1.42%)
Sep 01, 2020 2.700 2.700 2.660 2.662 6,513 -0.07(-2.48%)
Aug 31, 2020 2.780 2.860 2.650 2.730 16,456 +0.00(+0.00%)
Aug 28, 2020 2.660 2.750 2.643 2.730 10,700 +0.07(+2.63%)
Aug 27, 2020 2.640 2.660 2.631 2.660 1,145 -0.05(-1.85%)
Aug 26, 2020 2.640 2.710 2.620 2.710 30,691 +0.09(+3.44%)
Aug 25, 2020 2.660 2.660 2.581 2.620 11,235 -0.02(-0.76%)
Aug 24, 2020 2.700 2.700 2.590 2.640 26,196 -0.07(-2.65%)
Aug 21, 2020 2.700 2.750 2.610 2.712 22,400 +0.01(+0.44%)
Aug 20, 2020 2.650 2.713 2.650 2.700 2,326 +0.02(+0.75%)
Aug 19, 2020 2.730 2.770 2.610 2.680 22,196 -0.05(-1.83%)
Aug 18, 2020 2.740 2.740 2.690 2.730 1,599 -0.01(-0.36%)
Aug 17, 2020 2.690 2.870 2.690 2.740 6,629 +0.05(+1.86%)
Aug 14, 2020 2.720 2.750 2.690 2.690 12,000 +0.02(+0.75%)
Aug 13, 2020 2.700 2.760 2.610 2.670 41,769 -0.02(-0.56%)
Aug 12, 2020 2.830 2.890 2.685 2.685 45,271 -0.17(-6.12%)
Aug 11, 2020 2.870 2.870 2.850 2.860 3,443 -0.01(-0.35%)
Aug 10, 2020 2.950 2.950 2.850 2.870 12,631 -0.05(-1.71%)
Aug 07, 2020 2.850 2.950 2.850 2.920 12,200 +0.07(+2.46%)
Aug 06, 2020 2.940 2.975 2.830 2.850 22,548 -0.09(-3.06%)
Aug 05, 2020 2.950 2.960 2.940 2.940 4,640 -0.01(-0.34%)
Aug 04, 2020 2.960 2.960 2.940 2.950 4,467 +0.01(+0.34%)
Aug 03, 2020 2.970 3.000 2.930 2.940 11,850 -0.03(-1.01%)
Jul 31, 2020 3.000 3.050 2.970 2.970 25,700 -0.08(-2.62%)
Jul 30, 2020 3.080 3.190 3.000 3.050 36,195 +0.03(+0.99%)
Jul 29, 2020 2.930 3.140 2.930 3.020 51,674 +0.10(+3.42%)
Jul 28, 2020 2.960 2.960 2.920 2.920 9,034 -0.04(-1.35%)
Jul 27, 2020 2.970 3.000 2.960 2.960 13,480 -0.01(-0.34%)
Jul 24, 2020 2.980 3.020 2.970 2.970 14,800 +0.01(+0.34%)
Jul 23, 2020 3.070 3.070 2.960 2.960 7,075 -0.03(-1.00%)
Jul 22, 2020 3.060 3.060 2.950 2.990 10,917 +0.00(+0.00%)
Jul 21, 2020 3.010 3.040 2.970 2.990 13,703 +0.03(+1.01%)
Jul 20, 2020 3.000 3.020 2.960 2.960 23,124 +0.00(+0.00%)
Jul 17, 2020 2.950 3.050 2.940 2.960 18,600 -0.02(-0.67%)
Jul 16, 2020 2.920 3.000 2.920 2.980 5,978 +0.00(+0.00%)
Jul 15, 2020 2.940 3.070 2.940 2.980 12,442 +0.04(+1.36%)
Jul 14, 2020 2.960 3.000 2.870 2.940 14,151 +0.01(+0.34%)
Jul 13, 2020 2.970 3.030 2.900 2.930 27,683 -0.03(-1.01%)
Jul 10, 2020 3.000 3.060 2.950 2.960 9,600 -0.04(-1.33%)
Jul 09, 2020 2.920 3.070 2.920 3.000 65,330 +0.08(+2.74%)
Jul 08, 2020 2.870 3.020 2.810 2.920 34,353 +0.05(+1.74%)
Jul 07, 2020 2.930 2.940 2.830 2.870 46,445 -0.10(-3.37%)
Jul 06, 2020 3.030 3.050 2.970 2.970 25,933 -0.06(-1.98%)
Jul 02, 2020 3.060 3.150 2.970 3.030 37,000 -0.01(-0.19%)
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.