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

Gsi Technology Inc (NQ: GSIT )

2.600 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.850 6.950 6.550 6.640 103,911 -0.21(-3.07%)
Nov 27, 2020 6.220 6.970 6.000 6.850 279,400 +1.01(+17.29%)
Nov 25, 2020 5.800 5.860 5.680 5.840 33,600 +0.02(+0.34%)
Nov 24, 2020 5.530 5.840 5.530 5.820 48,005 +0.13(+2.28%)
Nov 23, 2020 5.710 5.770 5.540 5.690 57,213 +0.16(+2.89%)
Nov 20, 2020 5.760 5.936 5.460 5.530 99,000 -0.31(-5.31%)
Nov 19, 2020 5.950 5.970 5.810 5.840 22,543 -0.11(-1.85%)
Nov 18, 2020 6.170 6.185 5.950 5.950 37,078 -0.20(-3.25%)
Nov 17, 2020 6.370 6.387 6.000 6.150 50,874 -0.19(-3.00%)
Nov 16, 2020 6.180 6.550 6.180 6.340 46,515 +0.13(+2.09%)
Nov 13, 2020 5.980 6.230 5.980 6.210 14,500 +0.25(+4.19%)
Nov 12, 2020 6.170 6.180 5.900 5.960 14,974 -0.31(-4.94%)
Nov 11, 2020 6.080 6.440 6.040 6.270 50,413 +0.32(+5.38%)
Nov 10, 2020 5.610 6.280 5.530 5.950 69,795 +0.45(+8.18%)
Nov 09, 2020 5.285 5.810 5.285 5.500 96,362 +0.25(+4.76%)
Nov 06, 2020 5.770 5.815 5.210 5.250 41,100 -0.45(-7.89%)
Nov 05, 2020 5.550 5.840 5.450 5.700 152,651 +0.14(+2.52%)
Nov 04, 2020 5.730 5.925 5.410 5.560 73,728 -0.29(-4.96%)
Nov 03, 2020 6.310 6.400 5.750 5.850 110,007 -0.33(-5.34%)
Nov 02, 2020 6.150 6.218 6.000 6.180 92,857 +0.07(+1.15%)
Oct 30, 2020 6.020 6.250 5.900 6.110 201,500 -0.51(-7.70%)
Oct 29, 2020 6.230 6.620 6.200 6.620 22,169 +0.33(+5.25%)
Oct 28, 2020 6.420 6.540 6.210 6.290 30,264 -0.35(-5.27%)
Oct 27, 2020 6.620 6.790 6.600 6.640 17,876 -0.03(-0.45%)
Oct 26, 2020 7.150 7.150 6.500 6.670 20,048 -0.44(-6.19%)
Oct 23, 2020 7.230 7.260 7.110 7.110 16,600 -0.01(-0.14%)
Oct 22, 2020 6.880 7.220 6.680 7.120 26,033 +0.21(+3.04%)
Oct 21, 2020 7.270 7.330 6.910 6.910 18,175 -0.34(-4.69%)
Oct 20, 2020 7.230 7.360 7.130 7.250 17,152 +0.16(+2.26%)
Oct 19, 2020 7.450 7.470 7.090 7.090 28,878 -0.22(-3.01%)
Oct 16, 2020 7.030 7.350 6.980 7.310 81,300 +0.35(+5.03%)
Oct 15, 2020 6.170 6.970 6.170 6.960 77,982 +0.79(+12.80%)
Oct 14, 2020 6.190 6.260 6.150 6.170 37,017 -0.02(-0.32%)
Oct 13, 2020 6.430 6.430 6.190 6.190 20,271 -0.23(-3.58%)
Oct 12, 2020 6.377 6.530 6.298 6.420 20,020 +0.03(+0.47%)
Oct 09, 2020 6.380 6.400 6.260 6.390 33,100 +0.20(+3.23%)
Oct 08, 2020 6.120 6.260 5.890 6.190 25,316 +0.16(+2.65%)
Oct 07, 2020 6.040 6.080 5.920 6.030 19,048 +0.18(+3.08%)
Oct 06, 2020 5.960 6.080 5.710 5.850 19,851 -0.05(-0.85%)
Oct 05, 2020 5.700 5.910 5.620 5.900 37,348 +0.30(+5.36%)
Oct 02, 2020 5.560 5.720 5.560 5.600 19,800 -0.01(-0.18%)
Oct 01, 2020 5.760 5.760 5.560 5.610 35,209 -0.03(-0.53%)
Sep 30, 2020 5.780 5.862 5.620 5.640 29,710 -0.17(-2.93%)
Sep 29, 2020 5.780 5.922 5.710 5.810 21,066 -0.07(-1.19%)
Sep 28, 2020 5.780 6.080 5.770 5.880 38,125 +0.22(+3.89%)
Sep 25, 2020 5.670 5.770 5.620 5.660 14,600 -0.06(-1.05%)
Sep 24, 2020 5.630 5.880 5.600 5.720 38,012 +0.07(+1.24%)
Sep 23, 2020 5.640 5.750 5.620 5.650 43,032 -0.02(-0.35%)
Sep 22, 2020 5.980 6.030 5.650 5.670 57,724 -0.33(-5.50%)
Sep 21, 2020 6.310 6.420 5.910 6.000 74,107 -0.37(-5.81%)
Sep 18, 2020 6.390 6.440 6.330 6.370 48,700 -0.01(-0.16%)
Sep 17, 2020 6.370 6.430 6.300 6.380 59,734 -0.05(-0.78%)
Sep 16, 2020 6.560 6.590 6.400 6.430 32,948 -0.13(-1.98%)
Sep 15, 2020 6.530 6.580 6.520 6.560 20,114 +0.03(+0.46%)
Sep 14, 2020 6.410 6.540 6.390 6.530 11,920 +0.16(+2.51%)
Sep 11, 2020 6.415 6.415 6.340 6.370 30,500 +0.01(+0.16%)
Sep 10, 2020 6.400 6.410 6.350 6.360 16,117 -0.01(-0.16%)
Sep 09, 2020 6.410 6.430 6.350 6.370 53,289 +0.01(+0.16%)
Sep 08, 2020 6.460 6.460 6.290 6.360 45,210 -0.17(-2.60%)
Sep 04, 2020 6.320 6.590 6.290 6.530 56,400 +0.25(+3.98%)
Sep 03, 2020 6.280 6.360 6.250 6.280 36,766 +0.01(+0.16%)
Sep 02, 2020 6.300 6.350 6.200 6.270 34,802 -0.06(-0.95%)
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.