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

Gsi Technology Inc (NQ: GSIT )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 30, 2014 5.750 5.750 5.510 5.630 69,527 -0.09(-1.57%)
May 29, 2014 5.790 5.850 5.700 5.720 21,716 -0.03(-0.52%)
May 28, 2014 5.950 5.950 5.750 5.750 25,282 -0.19(-3.20%)
May 27, 2014 5.870 5.940 5.780 5.940 37,603 +0.13(+2.24%)
May 23, 2014 5.630 5.810 5.810 5.810 86,400 +0.17(+2.92%)
May 22, 2014 5.610 5.680 5.610 5.645 13,632 +0.07(+1.35%)
May 21, 2014 5.430 5.580 5.430 5.570 37,165 +0.06(+1.09%)
May 20, 2014 5.580 5.700 5.490 5.510 77,246 -0.11(-1.96%)
May 19, 2014 5.500 5.670 5.490 5.620 42,289 +0.08(+1.44%)
May 16, 2014 5.420 5.540 5.390 5.540 76,180 +0.10(+1.84%)
May 15, 2014 5.500 5.570 5.440 5.440 106,516 -0.11(-1.98%)
May 14, 2014 5.610 5.620 5.520 5.550 67,797 -0.08(-1.42%)
May 13, 2014 5.830 5.850 5.600 5.630 22,603 -0.24(-4.09%)
May 12, 2014 5.570 5.900 5.570 5.870 33,328 +0.31(+5.58%)
May 09, 2014 5.500 5.560 5.500 5.560 30,534 +0.06(+1.09%)
May 08, 2014 5.640 5.690 5.480 5.500 28,378 -0.02(-0.36%)
May 07, 2014 5.500 5.560 5.460 5.520 68,598 +0.05(+0.91%)
May 06, 2014 5.710 5.710 5.430 5.470 87,505 -0.28(-4.87%)
May 05, 2014 5.950 6.050 5.750 5.750 26,154 -0.23(-3.85%)
May 02, 2014 6.050 6.500 5.950 5.980 51,131 -0.18(-2.92%)
May 01, 2014 6.310 6.310 6.080 6.160 61,685 -0.19(-2.99%)
Apr 30, 2014 6.190 6.450 6.070 6.350 60,059 +0.16(+2.58%)
Apr 29, 2014 6.460 6.460 6.170 6.190 47,071 -0.21(-3.28%)
Apr 28, 2014 6.520 6.640 6.350 6.400 36,836 -0.12(-1.84%)
Apr 25, 2014 6.710 6.760 6.460 6.520 38,049 -0.22(-3.26%)
Apr 24, 2014 6.890 6.890 6.720 6.740 25,024 -0.15(-2.18%)
Apr 23, 2014 7.080 7.100 6.890 6.890 24,801 -0.25(-3.50%)
Apr 22, 2014 6.911 7.150 6.911 7.140 25,425 +0.12(+1.71%)
Apr 21, 2014 6.940 7.050 6.930 7.020 17,008 +0.09(+1.30%)
Apr 17, 2014 6.650 6.930 6.930 6.930 27,800 +0.23(+3.43%)
Apr 16, 2014 6.740 6.740 6.570 6.700 16,857 +0.01(+0.15%)
Apr 15, 2014 6.810 6.880 6.530 6.690 48,097 -0.12(-1.76%)
Apr 14, 2014 6.820 6.870 6.730 6.810 43,026 +0.08(+1.19%)
Apr 11, 2014 6.490 6.810 6.450 6.730 61,545 +0.17(+2.59%)
Apr 10, 2014 6.810 6.820 6.520 6.560 50,519 -0.28(-4.09%)
Apr 09, 2014 6.740 6.870 6.660 6.840 26,595 +0.14(+2.09%)
Apr 08, 2014 6.680 6.800 6.680 6.700 27,622 +0.13(+1.98%)
Apr 07, 2014 6.650 6.740 6.550 6.570 34,086 -0.09(-1.35%)
Apr 04, 2014 7.050 7.080 6.650 6.660 62,931 -0.32(-4.58%)
Apr 03, 2014 7.040 7.080 6.930 6.980 14,748 -0.09(-1.27%)
Apr 02, 2014 7.080 7.100 7.000 7.070 13,828 -0.02(-0.28%)
Apr 01, 2014 6.900 7.150 6.900 7.090 37,292 +0.18(+2.60%)
Mar 31, 2014 6.820 7.020 6.820 6.910 53,290 +0.09(+1.32%)
Mar 28, 2014 6.800 7.000 6.800 6.820 21,084 +0.00(+0.00%)
Mar 27, 2014 6.730 6.850 6.680 6.820 47,204 +0.12(+1.79%)
Mar 26, 2014 7.060 7.060 6.700 6.700 38,188 -0.29(-4.15%)
Mar 25, 2014 7.040 7.140 6.990 6.990 40,514 -0.03(-0.43%)
Mar 24, 2014 7.050 7.140 6.900 7.020 24,679 +0.00(+0.00%)
Mar 21, 2014 6.970 7.120 6.830 7.020 46,821 +0.10(+1.45%)
Mar 20, 2014 6.940 7.080 6.890 6.920 41,039 -0.05(-0.72%)
Mar 19, 2014 6.990 7.100 6.900 6.970 16,072 -0.05(-0.71%)
Mar 18, 2014 7.030 7.230 6.990 7.020 57,982 +0.02(+0.29%)
Mar 17, 2014 6.990 7.080 6.990 7.000 29,527 +0.02(+0.29%)
Mar 14, 2014 6.800 7.010 6.800 6.980 50,251 +0.13(+1.90%)
Mar 13, 2014 7.000 7.000 6.830 6.850 32,812 -0.11(-1.58%)
Mar 12, 2014 6.980 7.080 6.871 6.960 19,418 -0.03(-0.43%)
Mar 11, 2014 7.130 7.130 6.910 6.990 29,485 -0.14(-1.96%)
Mar 10, 2014 7.100 7.150 7.090 7.130 11,408 -0.01(-0.14%)
Mar 07, 2014 7.240 7.240 7.020 7.140 25,560 -0.06(-0.83%)
Mar 06, 2014 7.180 7.240 7.160 7.200 14,660 +0.01(+0.14%)
Mar 05, 2014 7.120 7.250 7.120 7.190 40,535 +0.03(+0.42%)
Mar 04, 2014 6.920 7.180 6.920 7.160 209,216 +0.28(+4.07%)
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.