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

Gigamedia Ltd (NQ: GIGM )

1.360 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Aug 31, 2018 2.900 2.900 2.900 0 -0.08(-2.68%)
Aug 30, 2018 2.994 2.994 2.980 2.980 829 -0.10(-3.25%)
Aug 29, 2018 3.060 3.080 2.975 3.080 6,764 -0.02(-0.65%)
Aug 28, 2018 3.080 3.102 3.030 3.100 1,514 -0.02(-0.64%)
Aug 27, 2018 2.970 3.130 2.970 3.120 2,703 +0.11(+3.65%)
Aug 24, 2018 3.057 3.150 2.995 3.010 82,200 -0.08(-2.59%)
Aug 23, 2018 3.040 3.140 3.000 3.090 24,605 +0.01(+0.32%)
Aug 22, 2018 3.040 3.100 3.000 3.080 13,020 +0.00(+0.00%)
Aug 21, 2018 3.130 3.140 3.020 3.080 16,583 -0.05(-1.60%)
Aug 20, 2018 3.130 3.150 3.120 3.130 6,308 +0.01(+0.32%)
Aug 17, 2018 2.900 3.200 2.885 3.120 68,800 +0.13(+4.35%)
Aug 16, 2018 2.980 3.090 2.840 2.990 93,425 +0.04(+1.36%)
Aug 15, 2018 2.780 2.990 2.780 2.950 15,422 +0.01(+0.34%)
Aug 14, 2018 2.830 2.940 2.800 2.940 100,215 +0.11(+3.89%)
Aug 13, 2018 2.860 2.950 2.830 2.830 14,158 -0.03(-1.05%)
Aug 10, 2018 2.890 2.890 2.820 2.860 19,600 -0.02(-0.56%)
Aug 09, 2018 2.810 3.010 2.810 2.876 19,556 +0.06(+2.31%)
Aug 08, 2018 2.780 2.826 2.780 2.811 5,586 +0.01(+0.39%)
Aug 07, 2018 2.820 2.880 2.800 2.800 20,029 -0.08(-2.78%)
Aug 06, 2018 2.770 2.880 2.770 2.880 6,242 +0.06(+2.13%)
Aug 03, 2018 2.880 2.910 2.800 2.820 7,100 -0.12(-4.08%)
Aug 02, 2018 2.850 2.950 2.785 2.940 25,202 +0.06(+2.08%)
Aug 01, 2018 3.016 3.028 2.850 2.880 73,480 -0.12(-3.87%)
Jul 31, 2018 3.040 3.040 2.970 2.996 10,962 -0.00(-0.13%)
Jul 30, 2018 3.050 3.050 2.976 3.000 16,836 -0.02(-0.66%)
Jul 27, 2018 3.060 3.130 3.000 3.020 18,000 -0.02(-0.66%)
Jul 26, 2018 2.990 3.059 2.990 3.040 24,988 +0.04(+1.33%)
Jul 25, 2018 3.074 3.074 3.000 3.000 1,245 -0.07(-2.28%)
Jul 24, 2018 3.040 3.079 2.990 3.070 23,449 +0.04(+1.32%)
Jul 23, 2018 3.050 3.110 3.024 3.030 5,480 -0.02(-0.66%)
Jul 20, 2018 2.970 3.050 2.950 3.050 11,281 +0.04(+1.33%)
Jul 19, 2018 3.000 3.030 2.960 3.010 14,844 +0.07(+2.38%)
Jul 18, 2018 2.900 2.940 2.900 2.940 10,686 -0.01(-0.34%)
Jul 17, 2018 2.950 3.000 2.918 2.950 6,443 +0.06(+2.08%)
Jul 16, 2018 2.930 2.960 2.870 2.890 2,388 -0.07(-2.36%)
Jul 13, 2018 2.890 3.049 2.890 2.960 15,449 +0.06(+2.07%)
Jul 12, 2018 2.880 2.902 2.880 2.900 11,516 +0.02(+0.69%)
Jul 11, 2018 2.800 2.890 2.800 2.880 7,760 +0.01(+0.52%)
Jul 10, 2018 2.880 2.885 2.840 2.865 47,823 +0.01(+0.17%)
Jul 09, 2018 2.900 2.900 2.770 2.860 33,977 -0.05(-1.72%)
Jul 06, 2018 2.930 3.010 2.910 2.910 10,289 -0.09(-3.00%)
Jul 05, 2018 2.980 3.000 2.980 3.000 1,944 +0.02(+0.67%)
Jul 03, 2018 2.980 2.980 2.980 0 +0.00(+0.00%)
Jul 02, 2018 2.930 2.994 2.930 2.980 6,891 +0.01(+0.33%)
Jun 29, 2018 2.985 2.985 2.970 2.970 14,028 +0.01(+0.34%)
Jun 28, 2018 2.900 2.980 2.900 2.960 5,652 +0.02(+0.68%)
Jun 27, 2018 3.002 3.040 2.920 2.940 15,308 -0.13(-4.24%)
Jun 26, 2018 2.990 3.114 2.980 3.070 12,575 +0.10(+3.31%)
Jun 25, 2018 2.970 3.000 2.930 2.971 19,604 -0.04(-1.31%)
Jun 22, 2018 3.079 3.080 2.987 3.011 5,494 +0.05(+1.72%)
Jun 21, 2018 3.080 3.080 2.960 2.960 24,695 -0.15(-4.82%)
Jun 20, 2018 3.130 3.195 3.040 3.110 33,619 +0.05(+1.63%)
Jun 19, 2018 3.090 3.120 3.020 3.060 19,482 -0.03(-0.97%)
Jun 18, 2018 3.060 3.110 3.020 3.090 54,444 +0.05(+1.79%)
Jun 15, 2018 3.090 3.000 3.036 9,101 -0.04(-1.33%)
Jun 14, 2018 3.180 3.200 3.051 3.077 25,682 -0.07(-2.33%)
Jun 13, 2018 3.170 3.260 3.150 3.150 16,397 -0.04(-1.25%)
Jun 12, 2018 3.180 3.270 3.178 3.190 49,374 -0.04(-1.24%)
Jun 11, 2018 3.170 3.270 3.160 3.230 21,667 +0.07(+2.22%)
Jun 08, 2018 3.205 3.207 3.160 3.160 14,857 -0.03(-0.94%)
Jun 07, 2018 3.280 3.280 3.180 3.190 18,587 -0.05(-1.54%)
Jun 06, 2018 3.250 3.330 3.130 3.240 55,251 +0.03(+0.93%)
Jun 05, 2018 3.170 3.300 3.110 3.210 94,230 +0.07(+2.23%)
Jun 04, 2018 2.930 3.191 2.930 3.140 122,112 +0.22(+7.53%)
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.