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

Gsi Technology Inc (NQ: GSIT )

2.830 +0.030 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2010 5.880 5.890 5.700 5.740 95,193 -0.10(-1.71%)
Sep 29, 2010 5.780 5.880 5.780 5.840 90,179 +0.03(+0.52%)
Sep 28, 2010 5.750 5.880 5.730 5.810 95,497 +0.07(+1.22%)
Sep 27, 2010 5.880 5.890 5.680 5.740 148,168 -0.16(-2.71%)
Sep 24, 2010 5.830 5.945 5.800 5.900 131,880 +0.17(+2.97%)
Sep 23, 2010 5.740 5.850 5.710 5.730 121,302 -0.07(-1.21%)
Sep 22, 2010 5.920 5.950 5.710 5.800 128,970 -0.13(-2.19%)
Sep 21, 2010 5.790 5.950 5.790 5.930 175,440 +0.12(+2.07%)
Sep 20, 2010 5.760 5.850 5.740 5.810 93,127 +0.03(+0.52%)
Sep 17, 2010 5.960 5.960 5.700 5.780 150,766 -0.28(-4.62%)
Sep 15, 2010 6.000 6.100 5.970 6.060 70,026 +0.05(+0.83%)
Sep 14, 2010 5.800 6.030 5.760 6.010 222,700 +0.21(+3.62%)
Sep 13, 2010 5.640 5.920 5.610 5.800 96,082 +0.21(+3.76%)
Sep 10, 2010 5.620 5.724 5.540 5.590 48,095 -0.03(-0.53%)
Sep 09, 2010 5.850 5.850 5.500 5.620 129,195 -0.13(-2.26%)
Sep 08, 2010 5.870 5.950 5.700 5.750 43,839 -0.09(-1.54%)
Sep 07, 2010 6.080 6.110 5.830 5.840 72,642 -0.30(-4.89%)
Sep 03, 2010 6.110 6.150 6.000 6.140 59,791 +0.10(+1.66%)
Sep 02, 2010 6.030 6.110 5.957 6.040 55,375 -0.03(-0.49%)
Sep 01, 2010 5.920 6.070 5.820 6.070 95,630 +0.27(+4.66%)
Aug 31, 2010 5.690 6.050 5.690 5.800 98,562 +0.09(+1.58%)
Aug 30, 2010 5.870 5.950 5.650 5.710 118,157 -0.18(-3.06%)
Aug 27, 2010 5.910 5.980 5.780 5.890 113,538 +0.08(+1.38%)
Aug 26, 2010 6.160 6.160 5.800 5.810 90,256 -0.34(-5.53%)
Aug 25, 2010 6.040 6.150 5.760 6.150 60,703 +0.08(+1.32%)
Aug 24, 2010 5.950 6.270 5.750 6.070 143,976 +0.02(+0.33%)
Aug 23, 2010 6.240 6.298 6.040 6.050 91,716 -0.17(-2.73%)
Aug 20, 2010 6.110 6.220 5.900 6.220 94,068 +0.08(+1.30%)
Aug 19, 2010 6.090 6.200 5.950 6.140 120,275 +0.01(+0.16%)
Aug 18, 2010 6.150 6.210 5.890 6.130 80,186 -0.04(-0.65%)
Aug 17, 2010 6.260 6.260 6.050 6.170 177,421 -0.02(-0.32%)
Aug 16, 2010 5.930 6.250 5.860 6.190 74,662 +0.16(+2.65%)
Aug 13, 2010 6.000 6.160 5.920 6.030 86,897 +0.03(+0.50%)
Aug 12, 2010 6.050 6.130 5.910 6.000 146,676 -0.17(-2.76%)
Aug 11, 2010 6.360 6.450 6.000 6.170 291,994 -0.33(-5.08%)
Aug 10, 2010 6.730 6.770 6.383 6.500 116,212 -0.32(-4.69%)
Aug 09, 2010 6.700 6.820 6.630 6.820 102,597 +0.16(+2.40%)
Aug 06, 2010 6.710 6.880 6.250 6.660 195,336 -0.16(-2.35%)
Aug 05, 2010 6.720 6.890 6.700 6.820 111,204 +0.06(+0.89%)
Aug 04, 2010 6.970 6.980 6.650 6.760 124,463 -0.18(-2.59%)
Aug 03, 2010 7.000 7.000 6.930 6.940 248,008 -0.06(-0.86%)
Aug 02, 2010 6.850 7.080 6.810 7.000 684,336 +0.20(+2.94%)
Jul 30, 2010 6.440 6.800 6.300 6.800 369,908 +0.52(+8.28%)
Jul 29, 2010 6.500 6.500 6.110 6.280 173,292 -0.21(-3.24%)
Jul 28, 2010 6.465 6.650 6.430 6.490 159,354 +0.02(+0.31%)
Jul 27, 2010 6.420 6.510 6.400 6.470 59,964 +0.09(+1.41%)
Jul 26, 2010 6.540 6.540 6.250 6.380 142,771 -0.11(-1.69%)
Jul 23, 2010 6.450 6.580 6.380 6.490 231,730 +0.00(+0.00%)
Jul 22, 2010 6.280 6.490 6.170 6.490 81,338 +0.34(+5.53%)
Jul 21, 2010 6.250 6.290 6.070 6.150 79,054 -0.04(-0.65%)
Jul 20, 2010 6.060 6.200 6.010 6.190 50,435 +0.02(+0.32%)
Jul 19, 2010 5.890 6.200 5.840 6.170 148,746 +0.33(+5.65%)
Jul 16, 2010 5.950 6.000 5.750 5.840 143,713 -0.16(-2.67%)
Jul 15, 2010 6.160 6.160 5.840 6.000 79,495 -0.15(-2.44%)
Jul 14, 2010 6.400 6.400 6.050 6.150 101,997 -0.23(-3.61%)
Jul 13, 2010 6.160 6.390 6.100 6.380 111,425 +0.33(+5.45%)
Jul 12, 2010 5.990 6.150 5.990 6.050 96,760 +0.08(+1.34%)
Jul 09, 2010 5.840 5.970 5.630 5.970 182,693 +0.09(+1.53%)
Jul 08, 2010 5.980 5.990 5.742 5.880 65,593 -0.05(-0.84%)
Jul 07, 2010 5.570 5.950 5.510 5.930 73,874 +0.42(+7.62%)
Jul 06, 2010 5.810 5.960 5.500 5.510 100,915 -0.29(-5.00%)
Jul 02, 2010 5.730 5.850 5.560 5.800 84,284 +0.16(+2.84%)
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.