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 (%)
Jan 31, 2020 2.380 2.400 2.350 2.380 19,100 +0.03(+1.28%)
Jan 30, 2020 2.360 2.410 2.350 2.350 50,528 +0.02(+0.86%)
Jan 29, 2020 2.350 2.358 2.300 2.330 20,269 -0.02(-0.85%)
Jan 28, 2020 2.350 2.360 2.350 2.350 2,349 +0.01(+0.43%)
Jan 27, 2020 2.320 2.350 2.295 2.340 25,110 +0.03(+1.45%)
Jan 24, 2020 2.240 2.330 2.240 2.307 24,000 +0.06(+2.88%)
Jan 23, 2020 2.160 2.250 2.160 2.242 11,585 +0.09(+4.27%)
Jan 22, 2020 2.169 2.169 2.110 2.150 30,819 -0.01(-0.46%)
Jan 21, 2020 2.210 2.235 2.150 2.160 30,081 -0.05(-2.26%)
Jan 17, 2020 2.220 2.261 2.170 2.210 76,300 -0.01(-0.45%)
Jan 16, 2020 2.300 2.325 2.210 2.220 67,198 -0.12(-5.25%)
Jan 15, 2020 2.300 2.412 2.270 2.343 57,372 +0.00(+0.13%)
Jan 14, 2020 2.270 2.390 2.200 2.340 73,510 +0.04(+1.74%)
Jan 13, 2020 2.260 2.400 2.250 2.300 30,843 +0.03(+1.32%)
Jan 10, 2020 2.300 2.310 2.260 2.270 5,300 +0.01(+0.38%)
Jan 09, 2020 2.120 2.300 2.120 2.261 55,646 +0.12(+5.68%)
Jan 08, 2020 2.100 2.160 2.050 2.140 47,428 +0.05(+2.39%)
Jan 07, 2020 2.280 2.280 2.090 2.090 115,628 -0.11(-5.00%)
Jan 06, 2020 2.310 2.380 2.190 2.200 199,413 -0.11(-4.76%)
Jan 03, 2020 2.380 2.410 2.300 2.310 36,100 -0.13(-5.33%)
Jan 02, 2020 2.450 2.460 2.410 2.440 3,450 +0.03(+1.24%)
Dec 31, 2019 2.460 2.460 2.360 2.410 26,400 -0.02(-0.82%)
Dec 30, 2019 2.400 2.490 2.400 2.430 19,010 -0.04(-1.62%)
Dec 27, 2019 2.410 2.480 2.410 2.470 4,200 +0.06(+2.46%)
Dec 26, 2019 2.410 2.490 2.370 2.411 17,474 -0.01(-0.39%)
Dec 24, 2019 2.420 2.450 2.410 2.420 3,700 +0.00(+0.00%)
Dec 23, 2019 2.470 2.500 2.420 2.420 8,713 -0.08(-3.20%)
Dec 20, 2019 2.470 2.500 2.438 2.500 18,300 +0.02(+1.01%)
Dec 19, 2019 2.470 2.510 2.440 2.475 24,236 -0.03(-1.39%)
Dec 18, 2019 2.480 2.510 2.447 2.510 10,027 +0.01(+0.22%)
Dec 17, 2019 2.490 2.510 2.480 2.505 5,927 -0.00(-0.19%)
Dec 16, 2019 2.500 2.520 2.500 2.509 4,465 -0.02(-0.81%)
Dec 13, 2019 2.460 2.530 2.450 2.530 17,700 +0.05(+2.02%)
Dec 12, 2019 2.490 2.500 2.450 2.480 2,054 -0.02(-1.00%)
Dec 11, 2019 2.500 2.540 2.488 2.505 11,550 -0.04(-1.38%)
Dec 10, 2019 2.540 2.550 2.440 2.540 18,855 +0.01(+0.40%)
Dec 09, 2019 2.490 2.533 2.490 2.530 13,898 +0.01(+0.40%)
Dec 06, 2019 2.550 2.550 2.520 2.520 2,100 -0.05(-1.95%)
Dec 05, 2019 2.530 2.570 2.530 2.570 5,961 +0.05(+1.98%)
Dec 04, 2019 2.421 2.520 2.421 2.520 1,812 -0.01(-0.40%)
Dec 03, 2019 2.450 2.530 2.420 2.530 2,733 +0.01(+0.40%)
Dec 02, 2019 2.500 2.520 2.460 2.520 26,347 +0.02(+0.80%)
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%)
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.