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 (%)
Dec 31, 2018 3.050 3.050 2.970 3.000 13,300 -0.05(-1.64%)
Dec 28, 2018 2.890 3.050 2.890 3.050 40,800 +0.14(+4.81%)
Dec 27, 2018 2.850 2.910 2.760 2.910 11,270 +0.06(+2.11%)
Dec 26, 2018 2.760 2.940 2.760 2.850 11,085 -0.10(-3.39%)
Dec 24, 2018 2.750 2.950 2.750 2.950 1,000 +0.14(+4.98%)
Dec 21, 2018 2.700 2.970 2.700 2.810 116,000 +0.03(+1.08%)
Dec 20, 2018 2.770 2.880 2.630 2.780 24,538 -0.01(-0.36%)
Dec 19, 2018 2.520 2.880 2.430 2.790 161,187 +0.34(+13.88%)
Dec 18, 2018 2.540 2.580 2.450 2.450 3,835 -0.07(-2.78%)
Dec 17, 2018 2.580 2.590 2.520 2.520 12,677 -0.07(-2.70%)
Dec 14, 2018 2.580 2.590 2.580 2.590 2,600 +0.00(+0.00%)
Dec 13, 2018 2.600 2.606 2.580 2.590 8,004 -0.01(-0.38%)
Dec 12, 2018 2.650 2.650 2.600 2.600 18,671 +0.02(+0.78%)
Dec 11, 2018 2.690 2.690 2.580 2.580 19,210 -0.11(-4.09%)
Dec 10, 2018 2.680 2.700 2.680 2.690 5,757 +0.01(+0.37%)
Dec 07, 2018 2.740 2.750 2.680 2.680 5,500 -0.06(-2.37%)
Dec 06, 2018 2.710 2.750 2.680 2.745 13,827 -0.01(-0.54%)
Dec 04, 2018 2.750 2.790 2.730 2.760 20,100 -0.01(-0.36%)
Dec 03, 2018 2.830 2.840 2.770 2.770 2,501 +0.00(+0.00%)
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%)
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.