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 (%)
Mar 31, 2023 1.510 2.000 1.490 1.720 139,034 +0.24(+16.22%)
Mar 30, 2023 1.480 1.500 1.450 1.480 42,297 +0.00(+0.34%)
Mar 29, 2023 1.480 1.480 1.470 1.475 24,429 +0.01(+0.34%)
Mar 28, 2023 1.470 1.505 1.470 1.470 8,709 +0.00(+0.00%)
Mar 27, 2023 1.470 1.500 1.470 1.470 8,298 -0.04(-2.65%)
Mar 24, 2023 1.500 1.510 1.500 1.510 5,041 -0.02(-1.31%)
Mar 23, 2023 1.530 1.550 1.517 1.530 10,776 +0.04(+2.68%)
Mar 22, 2023 1.460 1.490 1.450 1.490 10,688 +0.03(+2.05%)
Mar 21, 2023 1.530 1.530 1.460 1.460 13,562 -0.04(-2.67%)
Mar 20, 2023 1.500 1.550 1.490 1.500 20,999 +0.01(+0.67%)
Mar 17, 2023 1.510 1.520 1.490 1.490 9,122 +0.00(+0.00%)
Mar 16, 2023 1.570 1.570 1.490 1.490 3,804 -0.06(-3.87%)
Mar 15, 2023 1.490 1.551 1.550 1.550 11,916 +0.04(+2.65%)
Mar 14, 2023 1.570 1.640 1.500 1.510 17,103 -0.01(-0.66%)
Mar 13, 2023 1.570 1.640 1.490 1.520 29,242 +0.02(+1.33%)
Mar 10, 2023 1.490 1.526 1.490 1.500 10,177 +0.04(+2.74%)
Mar 09, 2023 1.560 1.587 1.460 1.460 10,753 -0.09(-5.81%)
Mar 08, 2023 1.520 1.550 1.520 1.550 7,903 +0.03(+1.97%)
Mar 07, 2023 1.512 1.535 1.510 1.520 3,833 -0.03(-1.94%)
Mar 06, 2023 1.630 1.630 1.550 1.550 11,987 +0.01(+0.65%)
Mar 03, 2023 1.500 1.550 1.495 1.540 45,423 -0.01(-0.48%)
Mar 02, 2023 1.628 1.628 1.510 1.547 19,956 -0.05(-3.29%)
Mar 01, 2023 1.700 1.700 1.600 1.600 21,383 -0.03(-1.84%)
Feb 28, 2023 1.660 1.670 1.630 1.630 35,684 -0.05(-2.98%)
Feb 27, 2023 1.690 1.724 1.680 1.680 20,329 -0.05(-2.89%)
Feb 24, 2023 1.710 1.780 1.710 1.730 4,893 -0.03(-1.70%)
Feb 23, 2023 1.680 1.900 1.680 1.760 25,811 +0.09(+5.39%)
Feb 22, 2023 1.900 1.900 1.670 1.670 8,409 -0.04(-2.34%)
Feb 21, 2023 1.830 1.830 1.694 1.710 17,185 -0.05(-2.84%)
Feb 17, 2023 1.950 1.960 1.670 1.760 10,585 +0.10(+6.02%)
Feb 16, 2023 1.670 1.810 1.630 1.660 31,432 -0.01(-0.60%)
Feb 15, 2023 1.610 1.700 1.610 1.670 10,989 +0.07(+4.37%)
Feb 14, 2023 1.700 1.700 1.560 1.600 63,569 -0.01(-0.62%)
Feb 13, 2023 1.900 1.930 1.600 1.610 102,170 -0.34(-17.44%)
Feb 10, 2023 1.820 2.000 1.811 1.950 34,044 +0.13(+7.14%)
Feb 09, 2023 1.874 1.923 1.800 1.820 43,239 -0.11(-5.70%)
Feb 08, 2023 2.020 2.100 1.860 1.930 36,448 -0.07(-3.50%)
Feb 07, 2023 2.040 2.089 1.918 2.000 17,282 +0.00(+0.00%)
Feb 06, 2023 1.980 2.010 1.860 2.000 32,673 -0.01(-0.50%)
Feb 03, 2023 2.040 2.120 2.010 2.010 33,900 -0.01(-0.50%)
Feb 02, 2023 2.020 2.070 1.990 2.020 13,892 +0.09(+4.66%)
Feb 01, 2023 2.000 2.090 1.930 1.930 34,109 -0.11(-5.39%)
Jan 31, 2023 1.950 2.110 1.950 2.040 9,402 +0.06(+3.03%)
Jan 30, 2023 1.940 2.005 1.900 1.980 11,600 +0.01(+0.51%)
Jan 27, 2023 2.000 2.120 1.700 1.970 66,770 -0.03(-1.50%)
Jan 26, 2023 1.940 2.010 1.940 2.000 8,005 +0.02(+1.01%)
Jan 25, 2023 1.940 2.000 1.940 1.980 6,640 +0.00(+0.00%)
Jan 24, 2023 2.070 2.150 1.980 1.980 13,158 -0.12(-5.49%)
Jan 23, 2023 2.230 2.230 2.025 2.095 6,279 -0.13(-6.05%)
Jan 20, 2023 2.240 2.240 2.122 2.230 2,497 -0.04(-1.76%)
Jan 19, 2023 2.320 2.330 2.210 2.270 9,078 +0.01(+0.44%)
Jan 18, 2023 2.330 2.340 2.250 2.260 15,031 +0.01(+0.44%)
Jan 17, 2023 2.075 2.340 2.051 2.250 33,895 +0.22(+10.84%)
Jan 13, 2023 2.000 2.090 1.930 2.030 27,118 +0.04(+2.27%)
Jan 12, 2023 2.000 2.000 1.910 1.985 19,501 +0.01(+0.25%)
Jan 11, 2023 2.000 2.000 1.900 1.980 20,030 +0.02(+1.02%)
Jan 10, 2023 1.890 2.000 1.890 1.960 28,294 +0.09(+4.81%)
Jan 09, 2023 1.880 1.890 1.830 1.870 7,092 -0.05(-2.60%)
Jan 06, 2023 1.800 1.980 1.800 1.920 28,689 +0.11(+6.08%)
Jan 05, 2023 1.760 1.810 1.730 1.810 15,596 +0.05(+2.84%)
Jan 04, 2023 1.750 1.760 1.710 1.760 33,099 +0.06(+3.53%)
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.