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 (%)
Oct 31, 2019 2.499 2.500 2.464 2.470 7,311 +0.00(+0.00%)
Oct 30, 2019 2.500 2.500 2.460 2.470 5,838 +0.00(+0.00%)
Oct 29, 2019 2.470 2.470 2.466 2.470 452 +0.01(+0.34%)
Oct 28, 2019 2.420 2.481 2.420 2.462 12,201 +0.03(+1.28%)
Oct 25, 2019 2.433 2.440 2.430 2.430 1,400 +0.00(+0.02%)
Oct 24, 2019 2.410 2.550 2.410 2.430 11,579 +0.02(+0.83%)
Oct 23, 2019 2.410 2.410 2.410 2.410 764 -0.00(-0.19%)
Oct 22, 2019 2.500 2.540 2.414 2.414 8,401 -0.09(-3.42%)
Oct 21, 2019 2.374 2.500 2.374 2.500 675 +0.08(+3.31%)
Oct 18, 2019 2.500 2.500 2.410 2.420 1,300 -0.08(-3.20%)
Oct 17, 2019 2.500 2.500 2.500 102 +0.00(+0.00%)
Oct 16, 2019 2.410 2.510 2.400 2.500 17,713 -0.02(-0.79%)
Oct 15, 2019 2.490 2.530 2.470 2.520 6,336 +0.03(+1.20%)
Oct 14, 2019 2.500 2.507 2.490 2.490 991 +0.00(+0.00%)
Oct 11, 2019 2.490 2.500 2.480 2.490 7,400 -0.02(-0.90%)
Oct 10, 2019 2.500 2.540 2.495 2.513 23,049 +0.01(+0.50%)
Oct 09, 2019 2.480 2.540 2.480 2.500 3,786 +0.02(+0.81%)
Oct 08, 2019 2.530 2.530 2.480 2.480 20,874 -0.04(-1.59%)
Oct 07, 2019 2.480 2.530 2.480 2.520 3,397 +0.04(+1.61%)
Oct 04, 2019 2.480 2.480 2.480 4 +0.00(+0.00%)
Oct 03, 2019 2.470 2.500 2.470 2.480 4,004 +0.00(+0.00%)
Oct 02, 2019 2.490 2.500 2.480 2.480 2,540 -0.02(-1.00%)
Oct 01, 2019 2.530 2.560 2.500 2.505 14,903 -0.08(-2.91%)
Sep 30, 2019 2.450 2.580 2.450 2.580 5,306 +0.18(+7.50%)
Sep 27, 2019 2.500 2.512 2.400 2.400 11,100 -0.06(-2.64%)
Sep 26, 2019 2.509 2.590 2.465 2.465 4,660 -0.10(-3.71%)
Sep 25, 2019 2.550 2.580 2.550 2.560 1,443 +0.01(+0.41%)
Sep 24, 2019 2.570 2.590 2.490 2.550 5,424 -0.02(-0.80%)
Sep 23, 2019 2.400 2.590 2.400 2.570 2,487 +0.26(+11.26%)
Sep 20, 2019 2.520 2.590 2.310 2.310 1,600 -0.23(-9.06%)
Sep 19, 2019 2.490 2.550 2.490 2.540 8,646 +0.02(+0.79%)
Sep 18, 2019 2.520 2.530 2.445 2.520 18,909 +0.02(+0.80%)
Sep 17, 2019 2.530 2.530 2.480 2.500 8,057 -0.03(-1.31%)
Sep 16, 2019 2.541 2.541 2.520 2.533 3,378 -0.03(-1.05%)
Sep 13, 2019 2.560 2.570 2.535 2.560 3,700 +0.00(+0.00%)
Sep 12, 2019 2.550 2.560 2.525 2.560 5,553 +0.04(+1.39%)
Sep 11, 2019 2.490 2.550 2.470 2.525 10,725 +0.06(+2.64%)
Sep 10, 2019 2.470 2.500 2.450 2.460 9,292 +0.10(+4.23%)
Sep 09, 2019 2.489 2.535 2.360 2.360 33,165 -0.11(-4.45%)
Sep 06, 2019 2.470 2.490 2.405 2.470 400 -0.03(-1.20%)
Sep 05, 2019 2.400 2.538 2.310 2.500 46,686 +0.11(+4.60%)
Sep 04, 2019 2.230 2.450 2.230 2.390 28,399 +0.19(+8.64%)
Sep 03, 2019 2.270 2.370 2.200 2.200 22,959 -0.05(-2.22%)
Aug 30, 2019 2.250 2.290 2.250 2.250 800 +0.00(+0.00%)
Aug 29, 2019 2.261 2.261 2.231 2.250 1,323 +0.00(+0.00%)
Aug 28, 2019 2.260 2.310 2.250 2.250 952 -0.02(-0.88%)
Aug 27, 2019 2.350 2.350 2.270 2.270 6,212 -0.01(-0.44%)
Aug 26, 2019 2.400 2.400 2.240 2.280 3,960 +0.00(+0.00%)
Aug 23, 2019 2.310 2.408 2.231 2.280 12,100 +0.00(+0.00%)
Aug 22, 2019 2.455 2.455 2.250 2.280 20,056 -0.14(-5.79%)
Aug 21, 2019 2.410 2.430 2.410 2.420 1,465 -0.04(-1.63%)
Aug 20, 2019 2.500 2.500 2.430 2.460 3,755 +0.01(+0.41%)
Aug 19, 2019 2.310 2.450 2.310 2.450 20,128 +0.12(+5.15%)
Aug 16, 2019 2.340 2.360 2.330 2.330 3,200 +0.07(+3.10%)
Aug 15, 2019 2.270 2.360 2.224 2.260 69,977 -0.04(-1.74%)
Aug 14, 2019 2.270 2.420 2.200 2.300 15,121 +0.07(+3.14%)
Aug 13, 2019 2.340 2.340 2.200 2.230 26,707 -0.05(-2.19%)
Aug 12, 2019 2.350 2.380 2.280 2.280 10,798 -0.04(-1.72%)
Aug 09, 2019 2.462 2.462 2.310 2.320 13,700 -0.13(-5.31%)
Aug 08, 2019 2.470 2.470 2.450 2.450 1,630 -0.04(-1.61%)
Aug 07, 2019 2.510 2.510 2.490 2.490 3,254 -0.06(-2.35%)
Aug 06, 2019 2.490 2.550 2.490 2.550 243 +0.04(+1.59%)
Aug 05, 2019 2.550 2.550 2.500 2.510 10,450 -0.05(-1.95%)
Aug 02, 2019 2.520 2.590 2.500 2.560 11,800 +0.04(+1.61%)
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.