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 (%)
Aug 30, 2019 2.250 2.290 2.250 2.250 800 +0.00(+0.00%)
Aug 29, 2019 2.261 2.261 2.231 2.250 1,323 +0.00(+0.00%)
Aug 28, 2019 2.260 2.310 2.250 2.250 952 -0.02(-0.88%)
Aug 27, 2019 2.350 2.350 2.270 2.270 6,212 -0.01(-0.44%)
Aug 26, 2019 2.400 2.400 2.240 2.280 3,960 +0.00(+0.00%)
Aug 23, 2019 2.310 2.408 2.231 2.280 12,100 +0.00(+0.00%)
Aug 22, 2019 2.455 2.455 2.250 2.280 20,056 -0.14(-5.79%)
Aug 21, 2019 2.410 2.430 2.410 2.420 1,465 -0.04(-1.63%)
Aug 20, 2019 2.500 2.500 2.430 2.460 3,755 +0.01(+0.41%)
Aug 19, 2019 2.310 2.450 2.310 2.450 20,128 +0.12(+5.15%)
Aug 16, 2019 2.340 2.360 2.330 2.330 3,200 +0.07(+3.10%)
Aug 15, 2019 2.270 2.360 2.224 2.260 69,977 -0.04(-1.74%)
Aug 14, 2019 2.270 2.420 2.200 2.300 15,121 +0.07(+3.14%)
Aug 13, 2019 2.340 2.340 2.200 2.230 26,707 -0.05(-2.19%)
Aug 12, 2019 2.350 2.380 2.280 2.280 10,798 -0.04(-1.72%)
Aug 09, 2019 2.462 2.462 2.310 2.320 13,700 -0.13(-5.31%)
Aug 08, 2019 2.470 2.470 2.450 2.450 1,630 -0.04(-1.61%)
Aug 07, 2019 2.510 2.510 2.490 2.490 3,254 -0.06(-2.35%)
Aug 06, 2019 2.490 2.550 2.490 2.550 243 +0.04(+1.59%)
Aug 05, 2019 2.550 2.550 2.500 2.510 10,450 -0.05(-1.95%)
Aug 02, 2019 2.520 2.590 2.500 2.560 11,800 +0.04(+1.61%)
Aug 01, 2019 2.520 2.520 2.500 2.519 1,036 -0.01(-0.22%)
Jul 31, 2019 2.550 2.572 2.514 2.525 2,069 -0.01(-0.24%)
Jul 30, 2019 2.550 2.590 2.513 2.531 8,406 -0.01(-0.54%)
Jul 29, 2019 2.590 2.590 2.523 2.545 2,040 -0.00(-0.20%)
Jul 26, 2019 2.560 2.570 2.480 2.550 30,300 +0.01(+0.39%)
Jul 25, 2019 2.550 2.550 2.500 2.540 6,692 -0.03(-1.16%)
Jul 24, 2019 2.550 2.570 2.550 2.570 1,232 -0.00(-0.00%)
Jul 23, 2019 2.540 2.570 2.510 2.570 7,524 +0.06(+2.39%)
Jul 22, 2019 2.500 2.540 2.500 2.510 3,359 -0.01(-0.30%)
Jul 19, 2019 2.563 2.563 2.518 2.518 2,100 +0.01(+0.40%)
Jul 18, 2019 2.513 2.530 2.508 2.508 2,905 -0.00(-0.20%)
Jul 17, 2019 2.500 2.513 2.500 2.513 998 -0.06(-2.48%)
Jul 16, 2019 2.547 2.590 2.545 2.576 19,084 +0.07(+2.64%)
Jul 15, 2019 2.540 2.540 2.500 2.510 4,725 -0.01(-0.35%)
Jul 12, 2019 2.518 2.519 2.518 2.519 700 -0.02(-0.83%)
Jul 11, 2019 2.580 2.580 2.485 2.540 1,040 -0.04(-1.46%)
Jul 10, 2019 2.588 2.588 2.578 2.578 945 +0.08(+3.10%)
Jul 09, 2019 2.580 2.590 2.500 2.500 6,718 -0.03(-1.30%)
Jul 08, 2019 2.530 2.590 2.521 2.533 3,937 +0.01(+0.36%)
Jul 05, 2019 2.550 2.550 2.524 2.524 600 -0.06(-2.17%)
Jul 03, 2019 2.570 2.590 2.420 2.580 14,000 +0.16(+6.61%)
Jul 02, 2019 2.600 2.600 2.420 2.420 38,457 -0.16(-6.20%)
Jul 01, 2019 2.440 2.590 2.390 2.580 1,125 +0.22(+9.32%)
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%)
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.