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

Gigamedia Ltd (NQ: GIGM )

1.340 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 30, 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 30, 2018 2.820 2.830 2.760 2.770 9,700 -0.08(-2.81%)
Nov 29, 2018 2.850 2.850 2.810 2.850 13,240 -0.02(-0.70%)
Nov 28, 2018 2.900 2.900 2.830 2.870 6,838 +0.02(+0.70%)
Nov 27, 2018 2.880 2.880 2.830 2.850 7,363 -0.03(-1.04%)
Nov 26, 2018 2.890 2.890 2.880 2.880 7,717 +0.00(+0.00%)
Nov 23, 2018 2.860 2.880 2.860 2.880 18,900 +0.03(+1.05%)
Nov 21, 2018 2.850 2.850 2.850 0 +0.02(+0.71%)
Nov 20, 2018 2.780 2.854 2.780 2.830 12,440 +0.08(+2.91%)
Nov 19, 2018 2.750 2.768 2.750 2.750 5,400 +0.02(+0.73%)
Nov 16, 2018 2.730 2.740 2.730 2.730 1,600 -0.00(-0.00%)
Nov 15, 2018 2.690 2.730 2.680 2.730 4,500 +0.05(+1.87%)
Nov 14, 2018 2.680 2.700 2.670 2.680 16,249 +0.06(+2.29%)
Nov 13, 2018 2.600 2.730 2.600 2.620 9,094 -0.07(-2.60%)
Nov 12, 2018 2.770 2.770 2.650 2.690 6,252 -0.10(-3.58%)
Nov 09, 2018 2.720 2.840 2.720 2.790 1,500 +0.02(+0.54%)
Nov 08, 2018 2.761 2.775 2.701 2.775 5,840 -0.00(-0.18%)
Nov 07, 2018 2.840 2.840 2.770 2.780 5,388 -0.06(-2.22%)
Nov 06, 2018 2.850 2.960 2.843 2.843 1,938 -0.07(-2.30%)
Nov 05, 2018 2.960 2.960 2.858 2.910 4,312 -0.02(-0.68%)
Nov 02, 2018 2.840 2.930 2.840 2.930 900 +0.03(+1.03%)
Nov 01, 2018 2.920 2.991 2.900 2.900 9,204 +0.04(+1.40%)
Oct 31, 2018 2.950 2.950 2.750 2.860 24,291 -0.09(-3.05%)
Oct 30, 2018 2.750 2.950 2.750 2.950 15,826 +0.16(+5.73%)
Oct 29, 2018 2.770 2.805 2.710 2.790 3,369 -0.05(-1.76%)
Oct 26, 2018 2.850 2.860 2.840 2.840 31,900 -0.01(-0.35%)
Oct 25, 2018 2.850 2.910 2.824 2.850 7,834 +0.04(+1.42%)
Oct 24, 2018 2.920 2.920 2.810 2.810 5,171 -0.12(-4.10%)
Oct 23, 2018 2.750 2.930 2.750 2.930 15,194 +0.12(+4.27%)
Oct 22, 2018 3.000 3.000 2.800 2.810 5,367 -0.17(-5.70%)
Oct 19, 2018 2.980 3.010 2.800 2.980 61,600 +0.24(+8.76%)
Oct 18, 2018 2.920 2.980 2.716 2.740 21,947 -0.19(-6.48%)
Oct 17, 2018 2.740 2.930 2.740 2.930 14,894 +0.18(+6.55%)
Oct 16, 2018 2.730 2.750 2.730 2.750 1,940 +0.02(+0.73%)
Oct 15, 2018 2.700 2.750 2.643 2.730 22,423 +0.02(+0.74%)
Oct 12, 2018 2.730 2.790 2.700 2.710 8,900 +0.09(+3.44%)
Oct 11, 2018 2.770 2.780 2.620 2.620 35,563 -0.16(-5.76%)
Oct 10, 2018 2.780 2.830 2.770 2.780 9,467 +0.00(+0.00%)
Oct 09, 2018 2.800 2.860 2.780 2.780 19,462 -0.03(-1.07%)
Oct 08, 2018 2.889 2.889 2.810 2.810 10,045 -0.04(-1.40%)
Oct 05, 2018 2.870 2.870 2.810 2.850 14,000 -0.03(-1.04%)
Oct 04, 2018 2.890 2.900 2.880 2.880 2,608 -0.02(-0.69%)
Oct 03, 2018 2.910 2.923 2.850 2.900 14,238 -0.09(-3.01%)
Oct 02, 2018 2.900 2.990 2.870 2.990 2,029 +0.07(+2.40%)
Oct 01, 2018 2.950 2.970 2.910 2.920 3,570 -0.01(-0.34%)
Sep 28, 2018 2.910 2.990 2.910 2.930 4,100 +0.03(+1.03%)
Sep 27, 2018 3.000 3.000 2.900 2.900 15,631 -0.11(-3.62%)
Sep 26, 2018 3.010 3.012 3.000 3.009 30,124 -0.06(-1.99%)
Sep 25, 2018 3.010 3.080 3.010 3.070 932 +0.01(+0.17%)
Sep 24, 2018 3.050 3.065 3.050 3.065 1,503 +0.05(+1.82%)
Sep 21, 2018 3.010 3.010 3.000 3.010 2,400 -0.04(-1.31%)
Sep 20, 2018 3.050 3.050 3.000 3.050 7,660 +0.05(+1.67%)
Sep 19, 2018 2.990 3.100 2.960 3.000 3,846 +0.09(+3.09%)
Sep 18, 2018 2.960 3.070 2.910 2.910 12,643 -0.04(-1.36%)
Sep 17, 2018 3.070 3.070 2.880 2.950 14,752 -0.07(-2.32%)
Sep 14, 2018 2.980 3.030 2.930 3.020 79,600 +0.04(+1.34%)
Sep 13, 2018 2.910 2.980 2.860 2.980 10,230 +0.12(+4.17%)
Sep 12, 2018 2.860 2.873 2.860 2.861 5,297 +0.00(+0.03%)
Sep 11, 2018 2.900 2.903 2.860 2.860 11,319 -0.04(-1.38%)
Sep 10, 2018 2.900 2.900 2.900 2.900 419 -0.01(-0.34%)
Sep 07, 2018 2.940 2.940 2.910 2.910 6,600 -0.03(-1.02%)
Sep 06, 2018 2.950 2.950 2.930 2.940 7,011 -0.05(-1.67%)
Sep 05, 2018 2.930 2.990 2.920 2.990 20,032 +0.06(+2.05%)
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.