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

Gsi Technology Inc (NQ: GSIT )

3.010 -0.080 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2012 4.230 4.250 4.210 4.230 33,949 -0.01(-0.24%)
Apr 27, 2012 4.290 4.290 4.210 4.240 60,459 -0.04(-0.93%)
Apr 26, 2012 4.250 4.290 4.231 4.280 29,028 +0.01(+0.23%)
Apr 25, 2012 4.260 4.300 4.249 4.270 35,759 +0.04(+0.95%)
Apr 24, 2012 4.150 4.240 4.150 4.230 41,622 +0.09(+2.17%)
Apr 23, 2012 4.230 4.270 4.130 4.140 64,112 -0.15(-3.50%)
Apr 20, 2012 4.340 4.340 4.250 4.290 40,794 +0.02(+0.47%)
Apr 19, 2012 4.350 4.390 4.230 4.270 49,841 -0.08(-1.84%)
Apr 18, 2012 4.410 4.410 4.230 4.350 26,982 -0.09(-2.03%)
Apr 17, 2012 4.430 4.490 4.420 4.440 56,757 +0.02(+0.45%)
Apr 16, 2012 4.370 4.480 4.370 4.420 98,056 +0.07(+1.61%)
Apr 13, 2012 4.210 4.390 4.160 4.350 123,147 +0.12(+2.84%)
Apr 12, 2012 4.100 4.250 4.100 4.230 2,017,901 +0.13(+3.17%)
Apr 11, 2012 4.110 4.170 4.100 4.100 56,071 +0.03(+0.74%)
Apr 10, 2012 4.150 4.220 4.060 4.070 148,423 -0.07(-1.69%)
Apr 09, 2012 4.150 4.190 4.140 4.140 111,339 -0.07(-1.66%)
Apr 05, 2012 4.180 4.280 4.180 4.210 71,300 +0.01(+0.24%)
Apr 04, 2012 4.190 4.230 4.190 4.200 150,326 -0.03(-0.71%)
Apr 03, 2012 4.250 4.280 4.210 4.230 65,635 -0.03(-0.70%)
Apr 02, 2012 4.230 4.260 4.200 4.260 269,740 +0.02(+0.47%)
Mar 30, 2012 4.300 4.340 4.220 4.240 59,966 -0.03(-0.70%)
Mar 29, 2012 4.240 4.350 4.240 4.270 35,648 +0.00(+0.00%)
Mar 28, 2012 4.290 4.290 4.260 4.270 37,082 -0.02(-0.47%)
Mar 27, 2012 4.250 4.310 4.230 4.290 50,258 +0.05(+1.18%)
Mar 26, 2012 4.240 4.290 4.210 4.240 117,503 +0.04(+0.95%)
Mar 23, 2012 4.280 4.285 4.190 4.200 77,606 -0.07(-1.64%)
Mar 22, 2012 4.260 4.310 4.260 4.270 47,597 -0.03(-0.70%)
Mar 21, 2012 4.280 4.320 4.280 4.300 106,580 +0.02(+0.47%)
Mar 20, 2012 4.280 4.300 4.230 4.280 73,465 -0.03(-0.70%)
Mar 19, 2012 4.250 4.340 4.250 4.310 150,519 +0.03(+0.70%)
Mar 16, 2012 4.310 4.350 4.250 4.280 116,057 -0.02(-0.47%)
Mar 15, 2012 4.380 4.400 4.290 4.300 41,559 -0.08(-1.83%)
Mar 14, 2012 4.400 4.420 4.370 4.380 25,254 -0.03(-0.68%)
Mar 13, 2012 4.430 4.580 4.350 4.410 59,796 +0.03(+0.68%)
Mar 12, 2012 4.440 4.440 4.360 4.380 145,275 -0.06(-1.35%)
Mar 09, 2012 4.440 4.510 4.400 4.440 54,485 +0.01(+0.23%)
Mar 08, 2012 4.400 4.540 4.373 4.430 81,687 +0.06(+1.37%)
Mar 07, 2012 4.300 4.402 4.300 4.370 88,578 +0.08(+1.86%)
Mar 06, 2012 4.180 4.310 4.180 4.290 104,276 +0.09(+2.14%)
Mar 05, 2012 4.250 4.400 4.190 4.200 127,884 -0.07(-1.64%)
Mar 02, 2012 4.410 4.440 4.235 4.270 145,410 -0.15(-3.39%)
Mar 01, 2012 4.600 4.680 4.340 4.420 120,374 -0.18(-3.91%)
Feb 29, 2012 4.770 4.780 4.600 4.600 111,792 -0.15(-3.16%)
Feb 28, 2012 4.740 4.800 4.740 4.750 24,204 +0.01(+0.21%)
Feb 27, 2012 4.780 4.790 4.740 4.740 80,333 -0.05(-1.04%)
Feb 24, 2012 4.810 4.810 4.790 4.790 24,656 +0.00(+0.00%)
Feb 23, 2012 4.750 4.800 4.750 4.790 54,880 +0.04(+0.84%)
Feb 22, 2012 4.800 4.820 4.750 4.750 35,795 -0.05(-1.04%)
Feb 21, 2012 4.840 4.880 4.780 4.800 32,971 -0.04(-0.83%)
Feb 17, 2012 4.900 4.920 4.820 4.840 86,569 -0.03(-0.62%)
Feb 16, 2012 4.780 4.900 4.780 4.870 50,336 +0.09(+1.88%)
Feb 15, 2012 4.840 4.850 4.760 4.780 99,623 -0.08(-1.65%)
Feb 14, 2012 4.800 4.880 4.800 4.860 53,082 +0.05(+1.04%)
Feb 13, 2012 4.850 4.850 4.800 4.810 43,966 +0.01(+0.21%)
Feb 10, 2012 4.840 4.870 4.800 4.800 54,211 -0.06(-1.23%)
Feb 09, 2012 4.990 5.000 4.860 4.860 67,974 -0.11(-2.21%)
Feb 08, 2012 4.850 4.980 4.850 4.970 104,639 +0.12(+2.47%)
Feb 07, 2012 4.850 4.880 4.850 4.850 84,004 -0.02(-0.41%)
Feb 06, 2012 4.890 4.900 4.860 4.870 34,781 -0.03(-0.61%)
Feb 03, 2012 4.930 4.930 4.880 4.900 60,394 +0.00(+0.00%)
Feb 02, 2012 4.950 4.960 4.870 4.900 82,747 -0.02(-0.41%)
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.