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

Gsi Technology Inc (NQ: GSIT )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2008 3.480 3.480 3.470 3.470 1,200 -0.01(-0.29%)
Apr 29, 2008 3.520 3.520 3.470 3.480 65,600 -0.01(-0.29%)
Apr 28, 2008 3.490 3.500 3.400 3.490 40,956 +0.00(+0.00%)
Apr 25, 2008 3.460 3.500 3.450 3.490 34,300 +0.04(+1.16%)
Apr 24, 2008 3.490 3.520 3.440 3.450 85,615 +0.00(+0.00%)
Apr 23, 2008 3.400 3.450 3.340 3.450 17,200 +0.02(+0.58%)
Apr 22, 2008 3.330 3.500 3.290 3.430 17,200 +0.06(+1.78%)
Apr 21, 2008 3.240 3.500 3.180 3.370 37,307 +0.16(+4.99%)
Apr 18, 2008 3.210 3.380 3.070 3.210 17,304 -0.05(-1.54%)
Apr 17, 2008 3.350 3.350 3.050 3.260 16,133 -0.04(-1.21%)
Apr 16, 2008 3.230 3.400 3.150 3.300 11,559 +0.05(+1.54%)
Apr 15, 2008 3.220 3.300 3.050 3.250 41,583 +0.03(+0.93%)
Apr 14, 2008 3.200 3.320 3.050 3.220 107,931 -0.02(-0.62%)
Apr 11, 2008 3.260 3.330 3.100 3.240 56,852 -0.03(-0.92%)
Apr 10, 2008 3.060 3.400 3.060 3.270 132,874 +0.16(+5.14%)
Apr 09, 2008 3.020 3.200 2.950 3.110 54,880 +0.03(+0.97%)
Apr 08, 2008 3.060 3.120 3.000 3.080 27,946 -0.11(-3.45%)
Apr 07, 2008 2.940 3.190 2.940 3.190 30,528 +0.24(+8.14%)
Apr 04, 2008 2.920 3.050 2.920 2.950 121,568 +0.00(+0.00%)
Apr 03, 2008 2.770 3.070 2.770 2.950 430,060 +0.20(+7.27%)
Apr 02, 2008 2.800 2.800 2.750 2.750 8,402 +0.06(+2.23%)
Apr 01, 2008 2.760 2.800 2.680 2.690 15,451 +0.04(+1.51%)
Mar 31, 2008 2.660 2.710 2.650 2.650 7,776 -0.11(-3.99%)
Mar 28, 2008 2.770 2.770 2.720 2.760 11,548 +0.02(+0.73%)
Mar 27, 2008 2.750 2.770 2.660 2.740 6,100 +0.02(+0.74%)
Mar 26, 2008 2.710 2.720 2.670 2.720 3,218 +0.03(+1.12%)
Mar 25, 2008 2.720 2.740 2.620 2.690 94,100 -0.06(-2.18%)
Mar 24, 2008 2.720 2.800 2.720 2.750 96,716 +0.00(+0.00%)
Mar 21, 2008 2.700 2.790 2.680 2.750 65,200 +0.00(+0.00%)
Mar 20, 2008 2.700 2.790 2.680 2.750 65,200 +0.04(+1.48%)
Mar 19, 2008 2.810 2.810 2.710 2.710 11,477 -0.05(-1.86%)
Mar 18, 2008 2.760 2.850 2.760 2.761 98,130 +0.01(+0.41%)
Mar 17, 2008 2.750 2.750 2.580 2.750 34,026 -0.04(-1.43%)
Mar 14, 2008 2.840 2.880 2.740 2.790 36,023 -0.05(-1.76%)
Mar 13, 2008 2.800 2.990 2.750 2.840 24,934 -0.08(-2.74%)
Mar 12, 2008 2.940 2.990 2.810 2.920 4,557 +0.05(+1.75%)
Mar 11, 2008 2.970 3.000 2.800 2.870 199,800 -0.02(-0.70%)
Mar 10, 2008 2.860 2.900 2.800 2.890 26,123 +0.02(+0.70%)
Mar 07, 2008 2.970 2.980 2.800 2.870 16,849 -0.07(-2.38%)
Mar 06, 2008 2.950 2.950 2.750 2.940 19,874 -0.12(-3.92%)
Mar 05, 2008 3.100 3.100 2.990 3.060 10,275 +0.03(+0.99%)
Mar 04, 2008 3.040 3.130 2.850 3.030 23,280 -0.02(-0.66%)
Mar 03, 2008 3.050 3.110 2.850 3.050 32,971 +0.06(+2.01%)
Feb 29, 2008 2.900 3.040 2.860 2.990 16,360 +0.05(+1.70%)
Feb 28, 2008 3.000 3.000 2.850 2.940 13,008 -0.09(-2.97%)
Feb 27, 2008 3.030 3.110 2.960 3.030 60,621 +0.06(+2.02%)
Feb 26, 2008 2.940 3.040 2.890 2.970 24,089 +0.06(+2.06%)
Feb 25, 2008 3.020 3.140 2.860 2.910 89,730 -0.07(-2.35%)
Feb 22, 2008 2.850 2.980 2.780 2.980 555,949 +0.17(+6.05%)
Feb 21, 2008 2.830 2.970 2.720 2.810 151,673 -0.01(-0.36%)
Feb 20, 2008 2.790 2.930 2.750 2.820 32,825 +0.06(+2.17%)
Feb 19, 2008 2.920 3.005 2.720 2.760 47,578 -0.08(-2.82%)
Feb 18, 2008 2.990 2.990 2.840 2.840 4,379 +0.00(+0.00%)
Feb 15, 2008 2.990 2.990 2.840 2.840 4,379 -0.15(-5.02%)
Feb 14, 2008 2.860 2.990 2.860 2.990 57,230 +0.16(+5.65%)
Feb 13, 2008 2.830 2.900 2.790 2.830 20,249 +0.08(+2.91%)
Feb 12, 2008 2.890 2.900 2.750 2.750 39,400 -0.15(-5.17%)
Feb 11, 2008 2.950 2.950 2.810 2.900 26,910 -0.04(-1.29%)
Feb 08, 2008 3.000 3.000 2.938 2.938 3,418 -0.02(-0.74%)
Feb 07, 2008 3.000 3.100 2.850 2.960 87,149 +0.04(+1.37%)
Feb 06, 2008 2.930 2.950 2.800 2.920 16,667 +0.05(+1.74%)
Feb 05, 2008 2.860 2.920 2.830 2.870 36,193 +0.04(+1.41%)
Feb 04, 2008 2.860 2.950 2.700 2.830 46,932 -0.09(-3.08%)
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.