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

Gigamedia Ltd (NQ: GIGM )

1.310 -0.030 (-2.24%)
Streaming Delayed Price Updated: 2:01 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 (%)
Jun 28, 2019 2.570 2.580 2.360 2.360 8,800 -0.14(-5.60%)
Jun 27, 2019 2.510 2.530 2.500 2.500 4,762 -0.10(-3.85%)
Jun 26, 2019 2.520 2.600 2.490 2.600 5,507 +0.10(+4.00%)
Jun 25, 2019 2.460 2.560 2.460 2.500 3,806 +0.04(+1.63%)
Jun 24, 2019 2.560 2.560 2.412 2.460 5,685 -0.09(-3.53%)
Jun 21, 2019 2.440 2.590 2.440 2.550 13,000 +0.10(+4.08%)
Jun 20, 2019 2.410 2.450 2.410 2.450 418 -0.05(-2.00%)
Jun 19, 2019 2.420 2.510 2.350 2.500 67,991 +0.06(+2.46%)
Jun 18, 2019 2.500 2.500 2.370 2.440 11,070 +0.00(+0.00%)
Jun 17, 2019 2.393 2.469 2.360 2.440 7,280 -0.12(-4.69%)
Jun 14, 2019 2.520 2.580 2.520 2.560 11,700 +0.06(+2.40%)
Jun 13, 2019 2.520 2.550 2.500 2.500 16,481 +0.09(+3.74%)
Jun 12, 2019 2.340 2.500 2.340 2.410 50,950 +0.14(+6.17%)
Jun 11, 2019 2.280 2.370 2.270 2.270 31,815 -0.06(-2.58%)
Jun 10, 2019 2.400 2.430 2.330 2.330 1,392 +0.01(+0.43%)
Jun 07, 2019 2.330 2.390 2.300 2.320 14,500 -0.01(-0.45%)
Jun 06, 2019 2.350 2.350 2.330 2.330 349 +0.01(+0.45%)
Jun 05, 2019 2.360 2.360 2.319 2.320 957 -0.03(-1.28%)
Jun 04, 2019 2.340 2.350 2.300 2.350 1,769 +0.01(+0.43%)
Jun 03, 2019 2.335 2.340 2.290 2.340 6,406 +0.00(+0.00%)
May 31, 2019 2.350 2.350 2.300 2.340 1,900 +0.01(+0.43%)
May 30, 2019 2.301 2.430 2.301 2.330 20,827 +0.06(+2.64%)
May 29, 2019 2.300 2.300 2.270 2.270 3,761 -0.01(-0.44%)
May 28, 2019 2.320 2.320 2.280 2.280 1,930 -0.07(-2.98%)
May 24, 2019 2.290 2.438 2.270 2.350 59,300 +0.05(+2.17%)
May 23, 2019 2.260 2.320 2.260 2.300 6,913 +0.01(+0.39%)
May 22, 2019 2.380 2.380 2.290 2.291 12,155 -0.08(-3.33%)
May 21, 2019 2.360 2.430 2.360 2.370 3,984 +0.01(+0.42%)
May 20, 2019 2.360 2.370 2.360 2.360 2,922 -0.01(-0.42%)
May 17, 2019 2.430 2.430 2.370 2.370 400 +0.00(+0.00%)
May 16, 2019 2.400 2.400 2.360 2.370 14,546 -0.06(-2.47%)
May 15, 2019 2.440 2.440 2.400 2.430 559 +0.11(+4.74%)
May 14, 2019 2.370 2.370 2.250 2.320 44,935 +0.02(+0.87%)
May 13, 2019 2.400 2.400 2.290 2.300 16,385 -0.10(-4.17%)
May 10, 2019 2.400 2.400 2.390 2.400 3,100 -0.01(-0.48%)
May 09, 2019 2.380 2.412 2.380 2.412 16,639 +0.03(+1.32%)
May 08, 2019 2.449 2.449 2.380 2.380 1,036 -0.04(-1.65%)
May 07, 2019 2.420 2.440 2.410 2.420 4,264 +0.04(+1.68%)
May 06, 2019 2.460 2.480 2.380 2.380 29,089 -0.10(-4.03%)
May 03, 2019 2.480 2.480 2.460 2.480 6,200 -0.00(-0.04%)
May 02, 2019 2.490 2.500 2.480 2.481 11,498 -0.02(-0.76%)
May 01, 2019 2.498 2.523 2.498 2.500 4,770 -0.02(-0.79%)
Apr 30, 2019 2.490 2.520 2.480 2.520 4,274 -0.03(-1.18%)
Apr 29, 2019 2.570 2.570 2.470 2.550 11,838 +0.00(+0.00%)
Apr 26, 2019 2.560 2.560 2.550 2.550 6,800 -0.04(-1.54%)
Apr 25, 2019 2.610 2.623 2.590 2.590 1,792 -0.01(-0.38%)
Apr 24, 2019 2.560 2.610 2.560 2.600 15,750 +0.04(+1.56%)
Apr 23, 2019 2.590 2.590 2.560 2.560 7,407 +0.00(+0.00%)
Apr 22, 2019 2.600 2.600 2.550 2.560 7,949 -0.01(-0.39%)
Apr 18, 2019 2.600 2.620 2.570 2.570 13,500 -0.03(-1.15%)
Apr 17, 2019 2.650 2.650 2.580 2.600 7,385 +0.02(+0.78%)
Apr 16, 2019 2.560 2.630 2.560 2.580 33,214 -0.02(-0.77%)
Apr 15, 2019 2.670 2.670 2.560 2.600 17,016 -0.05(-1.88%)
Apr 12, 2019 2.540 2.650 2.519 2.650 12,700 +0.10(+3.92%)
Apr 11, 2019 2.600 2.600 2.533 2.550 4,421 +0.02(+0.79%)
Apr 10, 2019 2.540 2.650 2.530 2.530 24,011 -0.01(-0.39%)
Apr 09, 2019 2.517 2.550 2.517 2.540 5,485 +0.05(+2.01%)
Apr 08, 2019 2.540 2.540 2.470 2.490 10,359 -0.04(-1.57%)
Apr 05, 2019 2.420 2.530 2.420 2.530 17,900 +0.03(+1.18%)
Apr 04, 2019 2.510 2.521 2.500 2.500 24,808 -0.02(-0.79%)
Apr 03, 2019 2.640 2.730 2.520 2.520 69,501 -0.13(-4.91%)
Apr 02, 2019 2.670 2.673 2.620 2.650 36,503 -0.08(-2.83%)
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.