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

Gsi Technology Inc (NQ: GSIT )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2021 6.390 6.400 6.240 6.250 71,217 -0.06(-0.95%)
May 27, 2021 6.575 6.575 6.300 6.310 69,693 +0.01(+0.16%)
May 26, 2021 6.460 6.540 6.300 6.300 80,167 -0.17(-2.63%)
May 25, 2021 6.460 6.560 6.425 6.470 92,559 +0.00(+0.00%)
May 24, 2021 6.350 6.500 6.309 6.470 88,180 +0.12(+1.89%)
May 21, 2021 5.990 6.430 5.880 6.350 113,531 +0.43(+7.26%)
May 20, 2021 6.000 6.000 5.830 5.920 64,852 -0.06(-1.00%)
May 19, 2021 5.800 6.000 5.800 5.980 74,288 +0.15(+2.49%)
May 18, 2021 5.830 5.920 5.800 5.835 67,819 -0.04(-0.77%)
May 17, 2021 5.980 6.000 5.840 5.880 70,523 -0.03(-0.51%)
May 14, 2021 5.820 5.960 5.750 5.910 75,115 +0.12(+2.07%)
May 13, 2021 5.970 6.067 5.750 5.790 142,010 -0.11(-1.86%)
May 12, 2021 5.790 6.005 5.680 5.900 100,374 +0.06(+1.03%)
May 11, 2021 5.700 5.970 5.600 5.840 80,975 +0.08(+1.39%)
May 10, 2021 5.860 5.865 5.700 5.760 106,799 -0.12(-2.04%)
May 07, 2021 5.900 6.140 5.850 5.880 131,205 -0.10(-1.67%)
May 06, 2021 5.930 5.990 5.750 5.980 103,124 +0.23(+4.00%)
May 05, 2021 5.830 5.850 5.650 5.750 105,806 -0.01(-0.17%)
May 04, 2021 5.930 5.950 5.730 5.760 127,727 -0.23(-3.84%)
May 03, 2021 5.920 6.090 5.880 5.990 78,007 +0.09(+1.53%)
Apr 30, 2021 6.030 6.140 5.900 5.900 135,300 -0.15(-2.48%)
Apr 29, 2021 6.280 6.330 6.030 6.050 184,543 -0.21(-3.35%)
Apr 28, 2021 6.450 6.450 6.250 6.260 68,140 -0.22(-3.40%)
Apr 27, 2021 6.670 6.790 6.410 6.480 84,202 -0.17(-2.56%)
Apr 26, 2021 6.735 6.735 6.480 6.650 97,532 +0.22(+3.42%)
Apr 23, 2021 6.370 6.528 6.350 6.430 50,400 +0.10(+1.58%)
Apr 22, 2021 6.350 6.580 6.275 6.330 79,877 -0.03(-0.47%)
Apr 21, 2021 6.260 6.400 6.210 6.360 53,538 +0.06(+0.95%)
Apr 20, 2021 6.500 6.531 6.220 6.300 80,846 -0.27(-4.11%)
Apr 19, 2021 6.560 6.600 6.500 6.570 73,194 -0.03(-0.45%)
Apr 16, 2021 6.550 6.653 6.500 6.600 84,900 +0.07(+1.07%)
Apr 15, 2021 6.790 6.800 6.500 6.530 49,231 -0.21(-3.12%)
Apr 14, 2021 6.790 6.905 6.730 6.740 44,799 -0.09(-1.32%)
Apr 13, 2021 6.950 6.980 6.760 6.830 86,176 -0.11(-1.59%)
Apr 12, 2021 7.300 7.300 6.905 6.940 79,293 -0.31(-4.28%)
Apr 09, 2021 7.430 7.500 7.230 7.250 82,600 -0.18(-2.42%)
Apr 08, 2021 7.280 7.510 7.100 7.430 74,521 +0.22(+3.05%)
Apr 07, 2021 7.550 7.605 7.200 7.210 74,332 -0.34(-4.50%)
Apr 06, 2021 7.070 7.568 7.050 7.550 131,803 +0.58(+8.32%)
Apr 05, 2021 7.140 7.200 6.905 6.970 72,006 -0.09(-1.27%)
Apr 01, 2021 6.700 7.250 6.700 7.060 110,900 +0.37(+5.53%)
Mar 31, 2021 6.680 6.870 6.650 6.690 75,568 +0.02(+0.30%)
Mar 30, 2021 7.130 7.130 6.650 6.670 69,819 -0.26(-3.75%)
Mar 29, 2021 6.980 7.130 6.880 6.930 61,671 -0.05(-0.72%)
Mar 26, 2021 6.940 7.050 6.860 6.980 67,500 +0.14(+2.05%)
Mar 25, 2021 7.010 7.190 6.620 6.840 178,440 -0.24(-3.39%)
Mar 24, 2021 7.200 7.380 7.060 7.080 66,993 -0.07(-0.98%)
Mar 23, 2021 7.400 7.410 7.070 7.150 94,541 -0.23(-3.12%)
Mar 22, 2021 7.540 7.549 7.300 7.380 71,123 -0.18(-2.38%)
Mar 19, 2021 7.670 7.800 7.510 7.560 206,400 -0.19(-2.45%)
Mar 18, 2021 7.640 7.939 7.500 7.750 173,295 +0.32(+4.31%)
Mar 17, 2021 6.910 7.490 6.810 7.430 153,592 +0.48(+6.91%)
Mar 16, 2021 7.140 7.140 6.910 6.950 78,554 -0.13(-1.84%)
Mar 15, 2021 7.200 7.200 6.950 7.080 165,003 -0.08(-1.12%)
Mar 12, 2021 7.350 7.450 7.120 7.160 139,300 -0.21(-2.85%)
Mar 11, 2021 7.400 7.500 7.250 7.370 98,194 +0.20(+2.79%)
Mar 10, 2021 7.330 7.540 7.140 7.170 79,270 -0.16(-2.18%)
Mar 09, 2021 6.950 7.460 6.950 7.330 113,816 +0.41(+5.92%)
Mar 08, 2021 7.200 7.362 6.860 6.920 97,146 -0.25(-3.49%)
Mar 05, 2021 7.120 7.340 6.816 7.170 125,000 +0.06(+0.84%)
Mar 04, 2021 7.700 7.700 7.090 7.110 220,358 -0.70(-8.96%)
Mar 03, 2021 7.820 7.950 7.525 7.810 81,765 +0.16(+2.09%)
Mar 02, 2021 7.610 7.780 7.530 7.650 62,560 -0.02(-0.26%)
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.