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

Gigamedia Ltd (NQ: GIGM )

1.360 -0.020 (-1.45%)
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 (%)
Nov 29, 2019 2.480 2.500 2.480 2.500 1,100 -0.01(-0.40%)
Nov 27, 2019 2.500 2.530 2.490 2.510 13,300 -0.02(-0.80%)
Nov 26, 2019 2.494 2.580 2.490 2.530 26,006 +0.02(+0.80%)
Nov 25, 2019 2.540 2.540 2.475 2.510 14,492 -0.03(-1.18%)
Nov 22, 2019 2.580 2.580 2.480 2.540 26,000 +0.13(+5.39%)
Nov 21, 2019 2.410 2.540 2.410 2.410 42,165 -0.04(-1.63%)
Nov 20, 2019 2.500 2.505 2.417 2.450 68,819 -0.02(-0.81%)
Nov 19, 2019 2.500 2.500 2.464 2.470 4,171 -0.03(-1.20%)
Nov 18, 2019 2.470 2.530 2.450 2.500 32,457 +0.00(+0.00%)
Nov 15, 2019 2.520 2.531 2.440 2.500 40,200 +0.03(+1.21%)
Nov 14, 2019 2.470 2.510 2.464 2.470 8,684 -0.02(-0.80%)
Nov 13, 2019 2.470 2.505 2.470 2.490 3,273 -0.02(-0.80%)
Nov 12, 2019 2.440 2.510 2.440 2.510 6,158 +0.05(+1.89%)
Nov 11, 2019 2.500 2.502 2.450 2.463 4,771 -0.04(-1.46%)
Nov 08, 2019 2.480 2.540 2.480 2.500 25,000 +0.02(+0.60%)
Nov 07, 2019 2.489 2.489 2.480 2.485 1,120 -0.02(-0.60%)
Nov 06, 2019 2.500 2.500 2.500 2.500 710 +0.02(+0.81%)
Nov 05, 2019 2.490 2.495 2.480 2.480 1,646 +0.00(+0.00%)
Nov 04, 2019 2.430 2.480 2.430 2.480 3,967 +0.07(+2.90%)
Nov 01, 2019 2.500 2.530 2.410 2.410 24,500 -0.06(-2.43%)
Oct 31, 2019 2.499 2.500 2.464 2.470 7,311 +0.00(+0.00%)
Oct 30, 2019 2.500 2.500 2.460 2.470 5,838 +0.00(+0.00%)
Oct 29, 2019 2.470 2.470 2.466 2.470 452 +0.01(+0.34%)
Oct 28, 2019 2.420 2.481 2.420 2.462 12,201 +0.03(+1.28%)
Oct 25, 2019 2.433 2.440 2.430 2.430 1,400 +0.00(+0.02%)
Oct 24, 2019 2.410 2.550 2.410 2.430 11,579 +0.02(+0.83%)
Oct 23, 2019 2.410 2.410 2.410 2.410 764 -0.00(-0.19%)
Oct 22, 2019 2.500 2.540 2.414 2.414 8,401 -0.09(-3.42%)
Oct 21, 2019 2.374 2.500 2.374 2.500 675 +0.08(+3.31%)
Oct 18, 2019 2.500 2.500 2.410 2.420 1,300 -0.08(-3.20%)
Oct 17, 2019 2.500 2.500 2.500 102 +0.00(+0.00%)
Oct 16, 2019 2.410 2.510 2.400 2.500 17,713 -0.02(-0.79%)
Oct 15, 2019 2.490 2.530 2.470 2.520 6,336 +0.03(+1.20%)
Oct 14, 2019 2.500 2.507 2.490 2.490 991 +0.00(+0.00%)
Oct 11, 2019 2.490 2.500 2.480 2.490 7,400 -0.02(-0.90%)
Oct 10, 2019 2.500 2.540 2.495 2.513 23,049 +0.01(+0.50%)
Oct 09, 2019 2.480 2.540 2.480 2.500 3,786 +0.02(+0.81%)
Oct 08, 2019 2.530 2.530 2.480 2.480 20,874 -0.04(-1.59%)
Oct 07, 2019 2.480 2.530 2.480 2.520 3,397 +0.04(+1.61%)
Oct 04, 2019 2.480 2.480 2.480 4 +0.00(+0.00%)
Oct 03, 2019 2.470 2.500 2.470 2.480 4,004 +0.00(+0.00%)
Oct 02, 2019 2.490 2.500 2.480 2.480 2,540 -0.02(-1.00%)
Oct 01, 2019 2.530 2.560 2.500 2.505 14,903 -0.08(-2.91%)
Sep 30, 2019 2.450 2.580 2.450 2.580 5,306 +0.18(+7.50%)
Sep 27, 2019 2.500 2.512 2.400 2.400 11,100 -0.06(-2.64%)
Sep 26, 2019 2.509 2.590 2.465 2.465 4,660 -0.10(-3.71%)
Sep 25, 2019 2.550 2.580 2.550 2.560 1,443 +0.01(+0.41%)
Sep 24, 2019 2.570 2.590 2.490 2.550 5,424 -0.02(-0.80%)
Sep 23, 2019 2.400 2.590 2.400 2.570 2,487 +0.26(+11.26%)
Sep 20, 2019 2.520 2.590 2.310 2.310 1,600 -0.23(-9.06%)
Sep 19, 2019 2.490 2.550 2.490 2.540 8,646 +0.02(+0.79%)
Sep 18, 2019 2.520 2.530 2.445 2.520 18,909 +0.02(+0.80%)
Sep 17, 2019 2.530 2.530 2.480 2.500 8,057 -0.03(-1.31%)
Sep 16, 2019 2.541 2.541 2.520 2.533 3,378 -0.03(-1.05%)
Sep 13, 2019 2.560 2.570 2.535 2.560 3,700 +0.00(+0.00%)
Sep 12, 2019 2.550 2.560 2.525 2.560 5,553 +0.04(+1.39%)
Sep 11, 2019 2.490 2.550 2.470 2.525 10,725 +0.06(+2.64%)
Sep 10, 2019 2.470 2.500 2.450 2.460 9,292 +0.10(+4.23%)
Sep 09, 2019 2.489 2.535 2.360 2.360 33,165 -0.11(-4.45%)
Sep 06, 2019 2.470 2.490 2.405 2.470 400 -0.03(-1.20%)
Sep 05, 2019 2.400 2.538 2.310 2.500 46,686 +0.11(+4.60%)
Sep 04, 2019 2.230 2.450 2.230 2.390 28,399 +0.19(+8.64%)
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.