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 (%)
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%)
Jun 03, 2019 2.335 2.340 2.290 2.340 6,406 +0.00(+0.00%)
May 31, 2019 2.350 2.350 2.300 2.340 1,900 +0.01(+0.43%)
May 30, 2019 2.301 2.430 2.301 2.330 20,827 +0.06(+2.64%)
May 29, 2019 2.300 2.300 2.270 2.270 3,761 -0.01(-0.44%)
May 28, 2019 2.320 2.320 2.280 2.280 1,930 -0.07(-2.98%)
May 24, 2019 2.290 2.438 2.270 2.350 59,300 +0.05(+2.17%)
May 23, 2019 2.260 2.320 2.260 2.300 6,913 +0.01(+0.39%)
May 22, 2019 2.380 2.380 2.290 2.291 12,155 -0.08(-3.33%)
May 21, 2019 2.360 2.430 2.360 2.370 3,984 +0.01(+0.42%)
May 20, 2019 2.360 2.370 2.360 2.360 2,922 -0.01(-0.42%)
May 17, 2019 2.430 2.430 2.370 2.370 400 +0.00(+0.00%)
May 16, 2019 2.400 2.400 2.360 2.370 14,546 -0.06(-2.47%)
May 15, 2019 2.440 2.440 2.400 2.430 559 +0.11(+4.74%)
May 14, 2019 2.370 2.370 2.250 2.320 44,935 +0.02(+0.87%)
May 13, 2019 2.400 2.400 2.290 2.300 16,385 -0.10(-4.17%)
May 10, 2019 2.400 2.400 2.390 2.400 3,100 -0.01(-0.48%)
May 09, 2019 2.380 2.412 2.380 2.412 16,639 +0.03(+1.32%)
May 08, 2019 2.449 2.449 2.380 2.380 1,036 -0.04(-1.65%)
May 07, 2019 2.420 2.440 2.410 2.420 4,264 +0.04(+1.68%)
May 06, 2019 2.460 2.480 2.380 2.380 29,089 -0.10(-4.03%)
May 03, 2019 2.480 2.480 2.460 2.480 6,200 -0.00(-0.04%)
May 02, 2019 2.490 2.500 2.480 2.481 11,498 -0.02(-0.76%)
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.