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

Gigamedia Ltd (NQ: GIGM )

1.389 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 30, 2019 2.490 2.520 2.480 2.520 4,274 -0.03(-1.18%)
Apr 29, 2019 2.570 2.570 2.470 2.550 11,838 +0.00(+0.00%)
Apr 26, 2019 2.560 2.560 2.550 2.550 6,800 -0.04(-1.54%)
Apr 25, 2019 2.610 2.623 2.590 2.590 1,792 -0.01(-0.38%)
Apr 24, 2019 2.560 2.610 2.560 2.600 15,750 +0.04(+1.56%)
Apr 23, 2019 2.590 2.590 2.560 2.560 7,407 +0.00(+0.00%)
Apr 22, 2019 2.600 2.600 2.550 2.560 7,949 -0.01(-0.39%)
Apr 18, 2019 2.600 2.620 2.570 2.570 13,500 -0.03(-1.15%)
Apr 17, 2019 2.650 2.650 2.580 2.600 7,385 +0.02(+0.78%)
Apr 16, 2019 2.560 2.630 2.560 2.580 33,214 -0.02(-0.77%)
Apr 15, 2019 2.670 2.670 2.560 2.600 17,016 -0.05(-1.88%)
Apr 12, 2019 2.540 2.650 2.519 2.650 12,700 +0.10(+3.92%)
Apr 11, 2019 2.600 2.600 2.533 2.550 4,421 +0.02(+0.79%)
Apr 10, 2019 2.540 2.650 2.530 2.530 24,011 -0.01(-0.39%)
Apr 09, 2019 2.517 2.550 2.517 2.540 5,485 +0.05(+2.01%)
Apr 08, 2019 2.540 2.540 2.470 2.490 10,359 -0.04(-1.57%)
Apr 05, 2019 2.420 2.530 2.420 2.530 17,900 +0.03(+1.18%)
Apr 04, 2019 2.510 2.521 2.500 2.500 24,808 -0.02(-0.79%)
Apr 03, 2019 2.640 2.730 2.520 2.520 69,501 -0.13(-4.91%)
Apr 02, 2019 2.670 2.673 2.620 2.650 36,503 -0.08(-2.83%)
Apr 01, 2019 2.680 2.730 2.680 2.727 7,751 +0.06(+2.15%)
Mar 29, 2019 2.750 2.750 2.670 2.670 25,500 -0.08(-2.91%)
Mar 28, 2019 2.730 2.750 2.730 2.750 1,234 +0.05(+1.85%)
Mar 27, 2019 2.770 2.780 2.700 2.700 6,127 -0.10(-3.57%)
Mar 26, 2019 2.730 2.800 2.700 2.800 1,473 +0.09(+3.19%)
Mar 25, 2019 2.700 2.750 2.700 2.713 8,416 -0.01(-0.24%)
Mar 22, 2019 2.780 2.810 2.720 2.720 27,700 -0.08(-2.86%)
Mar 21, 2019 2.730 2.800 2.730 2.800 14,063 +0.06(+2.19%)
Mar 20, 2019 2.760 2.830 2.730 2.740 19,602 -0.05(-1.79%)
Mar 19, 2019 2.750 2.850 2.700 2.790 147,670 +0.05(+1.82%)
Mar 18, 2019 2.820 2.830 2.740 2.740 3,317 -0.08(-2.84%)
Mar 15, 2019 2.820 2.830 2.820 2.820 6,000 +0.06(+2.17%)
Mar 14, 2019 2.740 2.768 2.740 2.760 1,794 +0.02(+0.73%)
Mar 13, 2019 2.840 2.840 2.740 2.740 1,753 -0.06(-2.14%)
Mar 12, 2019 2.700 2.840 2.700 2.800 1,664 +0.06(+2.19%)
Mar 11, 2019 2.740 2.750 2.740 2.740 1,507 +0.02(+0.73%)
Mar 08, 2019 2.720 2.740 2.720 2.720 2,200 -0.01(-0.36%)
Mar 07, 2019 2.721 2.730 2.721 2.730 1,577 +0.01(+0.37%)
Mar 06, 2019 2.760 2.790 2.720 2.720 7,152 -0.02(-0.73%)
Mar 05, 2019 2.740 2.740 2.740 2.740 914 -0.01(-0.36%)
Mar 04, 2019 2.800 2.830 2.750 2.750 5,368 -0.04(-1.43%)
Mar 01, 2019 2.790 2.790 2.790 2.790 300 +0.00(+0.00%)
Feb 28, 2019 2.730 2.850 2.730 2.790 6,393 -0.03(-1.06%)
Feb 27, 2019 2.790 2.830 2.710 2.820 2,374 +0.02(+0.71%)
Feb 26, 2019 2.790 2.822 2.710 2.800 13,842 -0.04(-1.27%)
Feb 25, 2019 2.850 2.850 2.780 2.836 3,232 -0.01(-0.49%)
Feb 22, 2019 2.800 2.850 2.790 2.850 2,400 +0.04(+1.42%)
Feb 21, 2019 2.850 2.850 2.800 2.810 1,589 -0.02(-0.71%)
Feb 20, 2019 2.840 2.850 2.830 2.830 3,857 -0.02(-0.53%)
Feb 19, 2019 2.850 2.900 2.810 2.845 7,723 -0.05(-1.90%)
Feb 15, 2019 2.895 2.900 2.895 2.900 1,100 +0.02(+0.69%)
Feb 14, 2019 2.870 2.884 2.870 2.880 1,975 +0.01(+0.35%)
Feb 13, 2019 2.800 2.888 2.800 2.870 5,066 +0.06(+2.14%)
Feb 12, 2019 2.820 2.900 2.810 2.810 890 +0.00(+0.15%)
Feb 11, 2019 2.880 2.910 2.800 2.806 3,811 -0.08(-2.91%)
Feb 08, 2019 2.880 2.950 2.880 2.890 5,600 +0.00(+0.00%)
Feb 07, 2019 2.890 2.890 2.890 2.890 8,700 +0.01(+0.35%)
Feb 06, 2019 2.860 2.890 2.760 2.880 9,767 +0.00(+0.00%)
Feb 05, 2019 2.890 2.890 2.870 2.880 9,467 -0.03(-1.03%)
Feb 04, 2019 2.820 2.950 2.820 2.910 22,754 +0.12(+4.30%)
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.