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 (%)
Sep 29, 2017 3.180 3.220 3.160 3.220 28,478 +0.04(+1.25%)
Sep 28, 2017 3.180 3.190 3.160 3.180 6,905 +0.00(+0.00%)
Sep 27, 2017 3.140 3.180 3.130 3.180 24,294 +0.07(+2.25%)
Sep 26, 2017 3.130 3.160 3.110 3.110 30,208 +0.00(+0.00%)
Sep 25, 2017 3.200 3.220 3.100 3.110 40,514 -0.10(-3.12%)
Sep 22, 2017 3.240 3.240 3.190 3.210 30,682 +0.00(+0.16%)
Sep 21, 2017 3.200 3.220 3.120 3.205 55,997 +0.01(+0.31%)
Sep 20, 2017 3.040 3.230 3.020 3.195 182,984 +0.20(+6.50%)
Sep 19, 2017 2.980 3.040 2.910 3.000 76,826 +0.02(+0.67%)
Sep 18, 2017 2.953 3.033 2.930 2.980 61,820 +0.03(+1.02%)
Sep 15, 2017 2.920 2.979 2.915 2.950 5,620 +0.02(+0.68%)
Sep 14, 2017 2.900 2.990 2.880 2.930 41,907 -0.01(-0.34%)
Sep 13, 2017 2.990 3.000 2.930 2.940 30,099 -0.06(-2.00%)
Sep 12, 2017 3.009 3.030 2.960 3.000 1,185 -0.01(-0.33%)
Sep 11, 2017 3.020 3.050 2.990 3.010 4,837 +0.01(+0.33%)
Sep 08, 2017 3.050 3.050 3.000 3.000 2,205 -0.07(-2.28%)
Sep 07, 2017 2.970 3.070 2.920 3.070 7,457 +0.10(+3.37%)
Sep 06, 2017 3.020 3.050 2.920 2.970 11,562 -0.05(-1.66%)
Sep 05, 2017 3.000 3.050 3.000 3.020 9,065 -0.03(-0.98%)
Sep 01, 2017 3.080 3.080 3.080 3.050 7,410 -0.03(-0.97%)
Aug 31, 2017 3.090 3.090 2.920 3.080 15,622 +0.04(+1.32%)
Aug 30, 2017 3.016 3.080 3.016 3.040 818 +0.01(+0.33%)
Aug 29, 2017 3.060 3.080 3.000 3.030 4,627 +0.00(+0.00%)
Aug 28, 2017 3.110 3.146 3.010 3.030 25,613 -0.07(-2.26%)
Aug 25, 2017 3.120 3.120 3.100 3.100 4,198 -0.02(-0.64%)
Aug 24, 2017 3.090 3.140 3.039 3.120 29,195 +0.04(+1.30%)
Aug 23, 2017 3.090 3.120 3.049 3.080 12,497 +0.00(+0.00%)
Aug 22, 2017 3.000 3.120 2.925 3.080 44,803 +0.13(+4.41%)
Aug 21, 2017 2.900 3.000 2.854 2.950 130,261 +0.03(+1.03%)
Aug 18, 2017 2.925 2.930 2.910 2.920 6,621 -0.01(-0.34%)
Aug 17, 2017 2.920 2.930 2.920 2.930 1,440 +0.00(+0.00%)
Aug 16, 2017 2.913 2.930 2.913 2.930 4,057 +0.00(+0.00%)
Aug 15, 2017 2.950 2.950 2.900 2.930 37,100 -0.05(-1.68%)
Aug 14, 2017 2.950 3.000 2.940 2.980 6,892 +0.07(+2.37%)
Aug 11, 2017 2.920 3.040 2.911 2.911 9,703 -0.03(-0.99%)
Aug 10, 2017 2.978 3.001 2.910 2.940 12,513 -0.03(-1.01%)
Aug 09, 2017 2.980 3.015 2.950 2.970 13,349 +0.02(+0.67%)
Aug 08, 2017 3.000 3.000 2.910 2.950 3,680 -0.07(-2.44%)
Aug 07, 2017 3.050 3.050 3.000 3.024 1,556 -0.03(-0.85%)
Aug 04, 2017 2.950 3.050 2.910 3.050 47,738 +0.10(+3.39%)
Aug 03, 2017 2.970 2.970 2.950 2.950 792 +0.01(+0.34%)
Aug 02, 2017 2.910 3.000 2.910 2.940 3,787 +0.01(+0.34%)
Aug 01, 2017 2.980 2.982 2.920 2.930 18,880 -0.05(-1.68%)
Jul 31, 2017 3.046 3.046 2.980 2.980 10,245 -0.01(-0.33%)
Jul 28, 2017 3.050 3.060 2.990 2.990 25,615 -0.04(-1.32%)
Jul 27, 2017 3.040 3.050 2.990 3.030 9,786 +0.01(+0.33%)
Jul 26, 2017 2.980 3.040 2.950 3.020 21,818 +0.04(+1.34%)
Jul 25, 2017 2.990 3.060 2.950 2.980 41,229 +0.00(+0.00%)
Jul 24, 2017 3.050 3.080 2.981 2.980 8,854 -0.03(-1.00%)
Jul 21, 2017 3.080 3.080 3.010 3.010 1,250 -0.04(-1.31%)
Jul 20, 2017 3.080 2.960 3.050 9,319 +0.06(+2.01%)
Jul 19, 2017 2.940 3.000 2.938 2.990 5,462 +0.06(+2.05%)
Jul 18, 2017 2.953 3.000 2.900 2.930 33,817 +0.03(+1.03%)
Jul 17, 2017 3.050 3.070 2.900 2.900 19,582 -0.08(-2.68%)
Jul 14, 2017 2.992 3.070 2.980 2.980 5,268 -0.06(-1.97%)
Jul 13, 2017 3.000 3.040 3.000 3.040 1,971 +0.01(+0.33%)
Jul 12, 2017 2.950 3.090 2.950 3.030 32,551 +0.08(+2.71%)
Jul 11, 2017 2.973 2.973 2.920 2.950 3,862 +0.00(+0.00%)
Jul 10, 2017 3.020 3.060 2.950 2.950 23,973 -0.10(-3.28%)
Jul 07, 2017 3.030 3.080 3.010 3.050 5,557 +0.03(+0.99%)
Jul 06, 2017 3.060 3.100 3.020 3.020 13,180 -0.05(-1.63%)
Jul 05, 2017 3.100 3.100 3.050 3.070 4,093 -0.01(-0.32%)
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.