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 (%)
Nov 30, 2020 2.800 2.880 2.800 2.856 11,226 +0.04(+1.29%)
Nov 27, 2020 2.820 2.910 2.820 2.820 30,400 -0.02(-0.70%)
Nov 25, 2020 2.840 2.841 2.815 2.840 4,600 -0.01(-0.34%)
Nov 24, 2020 2.810 2.890 2.810 2.850 10,143 +0.01(+0.35%)
Nov 23, 2020 2.890 2.890 2.837 2.840 2,606 +0.02(+0.71%)
Nov 20, 2020 2.830 2.860 2.800 2.820 17,200 +0.04(+1.44%)
Nov 19, 2020 2.800 2.800 2.780 2.780 1,342 -0.02(-0.71%)
Nov 18, 2020 2.800 2.820 2.800 2.800 1,541 +0.01(+0.41%)
Nov 17, 2020 2.770 2.800 2.770 2.788 7,540 +0.02(+0.67%)
Nov 16, 2020 2.770 2.880 2.770 2.770 32,577 +0.00(+0.00%)
Nov 13, 2020 2.800 2.830 2.770 2.770 33,600 -0.03(-1.07%)
Nov 12, 2020 2.800 2.800 2.800 315 +0.00(+0.00%)
Nov 11, 2020 2.810 2.845 2.770 2.800 12,235 -0.02(-0.71%)
Nov 10, 2020 2.810 2.820 2.810 2.820 565 +0.01(+0.53%)
Nov 09, 2020 2.890 2.890 2.770 2.805 2,969 -0.08(-2.92%)
Nov 06, 2020 2.850 2.890 2.780 2.889 9,100 +0.06(+2.10%)
Nov 05, 2020 2.880 2.880 2.830 2.830 1,141 -0.06(-2.08%)
Nov 04, 2020 2.860 2.920 2.780 2.890 5,233 +0.02(+0.70%)
Nov 03, 2020 2.915 2.915 2.825 2.870 5,673 +0.01(+0.35%)
Nov 02, 2020 2.890 2.890 2.860 2.860 5,991 -0.06(-2.05%)
Oct 30, 2020 2.863 2.920 2.840 2.920 15,300 +0.10(+3.69%)
Oct 29, 2020 2.800 2.930 2.800 2.816 10,444 -0.00(-0.14%)
Oct 28, 2020 2.780 2.830 2.780 2.820 10,665 -0.00(-0.12%)
Oct 27, 2020 2.850 2.850 2.819 2.823 1,326 +0.02(+0.84%)
Oct 26, 2020 2.890 2.890 2.760 2.800 35,168 -0.10(-3.45%)
Oct 23, 2020 2.850 2.900 2.850 2.900 700 +0.02(+0.69%)
Oct 22, 2020 2.870 2.950 2.810 2.880 5,766 -0.05(-1.60%)
Oct 21, 2020 2.840 2.980 2.810 2.927 45,718 +0.08(+2.69%)
Oct 20, 2020 2.850 2.915 2.815 2.850 5,587 +0.00(+0.00%)
Oct 19, 2020 2.810 2.949 2.810 2.850 42,609 +0.01(+0.35%)
Oct 16, 2020 2.840 2.840 2.781 2.840 7,000 +0.01(+0.39%)
Oct 15, 2020 2.800 2.830 2.800 2.829 1,580 +0.01(+0.32%)
Oct 14, 2020 2.840 2.940 2.800 2.820 7,863 -0.03(-1.05%)
Oct 13, 2020 2.830 2.890 2.830 2.850 3,467 +0.02(+0.71%)
Oct 12, 2020 2.854 2.881 2.810 2.830 7,948 -0.04(-1.39%)
Oct 09, 2020 2.950 2.980 2.870 2.870 10,700 +0.03(+1.06%)
Oct 08, 2020 2.900 2.900 2.840 2.840 3,751 -0.06(-2.07%)
Oct 07, 2020 2.850 2.930 2.820 2.900 7,740 +0.08(+2.84%)
Oct 06, 2020 2.920 2.920 2.810 2.820 5,539 +0.03(+1.07%)
Oct 05, 2020 2.900 2.900 2.780 2.790 12,761 -0.06(-2.10%)
Oct 02, 2020 2.800 2.890 2.750 2.850 29,900 +0.00(+0.00%)
Oct 01, 2020 2.850 2.850 2.810 2.850 2,642 +0.01(+0.35%)
Sep 30, 2020 2.820 2.880 2.810 2.840 9,167 +0.00(+0.00%)
Sep 29, 2020 2.840 2.840 2.800 2.840 23,668 +0.01(+0.35%)
Sep 28, 2020 2.920 2.945 2.800 2.830 42,364 -0.02(-0.70%)
Sep 25, 2020 3.000 3.100 2.830 2.850 239,400 -0.11(-3.72%)
Sep 24, 2020 3.040 3.040 2.895 2.960 32,883 -0.02(-0.67%)
Sep 23, 2020 2.870 2.980 2.870 2.980 39,476 +0.08(+2.76%)
Sep 22, 2020 2.800 2.940 2.760 2.900 36,730 +0.09(+3.06%)
Sep 21, 2020 2.860 2.895 2.800 2.814 10,839 -0.07(-2.29%)
Sep 18, 2020 2.860 2.920 2.860 2.880 23,500 +0.02(+0.88%)
Sep 17, 2020 2.880 2.885 2.815 2.855 23,566 -0.06(-2.23%)
Sep 16, 2020 2.790 2.990 2.790 2.920 28,927 +0.05(+1.74%)
Sep 15, 2020 2.850 2.925 2.780 2.870 13,297 +0.08(+2.86%)
Sep 14, 2020 2.950 2.950 2.610 2.790 55,606 -0.09(-3.12%)
Sep 11, 2020 2.950 2.950 2.800 2.880 43,700 -0.06(-2.04%)
Sep 10, 2020 3.050 3.140 2.900 2.940 162,375 -0.06(-2.00%)
Sep 09, 2020 2.850 3.057 2.850 3.000 60,209 +0.13(+4.53%)
Sep 08, 2020 2.810 2.950 2.800 2.870 76,752 +0.02(+0.70%)
Sep 04, 2020 2.670 3.040 2.610 2.850 35,200 +0.12(+4.40%)
Sep 03, 2020 2.640 2.730 2.620 2.730 5,808 +0.03(+1.11%)
Sep 02, 2020 2.640 2.720 2.630 2.700 4,407 +0.04(+1.42%)
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.