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 (%)
Aug 31, 2020 6.560 6.590 6.340 6.360 45,873 -0.19(-2.90%)
Aug 28, 2020 6.330 6.550 6.310 6.550 10,600 +0.24(+3.80%)
Aug 27, 2020 6.500 6.500 6.310 6.310 29,244 -0.14(-2.17%)
Aug 26, 2020 6.260 6.480 6.190 6.450 47,783 +0.33(+5.39%)
Aug 25, 2020 6.100 6.170 6.060 6.120 41,132 +0.09(+1.49%)
Aug 24, 2020 6.130 6.250 6.020 6.030 33,873 -0.10(-1.63%)
Aug 21, 2020 6.460 6.593 6.100 6.130 49,700 -0.28(-4.37%)
Aug 20, 2020 6.620 6.620 6.320 6.410 32,052 -0.31(-4.61%)
Aug 19, 2020 6.760 7.060 6.700 6.720 84,629 +0.00(+0.00%)
Aug 18, 2020 6.430 7.130 6.430 6.720 106,508 +0.36(+5.66%)
Aug 17, 2020 6.300 6.510 6.250 6.360 21,557 +0.09(+1.44%)
Aug 14, 2020 6.200 6.300 6.170 6.270 15,200 +0.07(+1.13%)
Aug 13, 2020 6.190 6.240 6.110 6.200 15,323 +0.01(+0.16%)
Aug 12, 2020 6.100 6.240 6.040 6.190 37,165 +0.12(+1.98%)
Aug 11, 2020 6.080 6.210 5.990 6.070 63,850 +0.04(+0.66%)
Aug 10, 2020 6.100 6.120 5.990 6.030 32,622 -0.06(-0.99%)
Aug 07, 2020 6.160 6.160 5.990 6.090 39,600 -0.06(-0.98%)
Aug 06, 2020 6.280 6.280 6.060 6.150 21,533 -0.12(-1.91%)
Aug 05, 2020 6.450 6.450 6.215 6.270 55,789 -0.25(-3.83%)
Aug 04, 2020 5.860 6.600 5.840 6.520 105,985 +0.69(+11.84%)
Aug 03, 2020 5.750 5.830 5.670 5.830 30,526 +0.11(+1.92%)
Jul 31, 2020 6.200 6.320 5.550 5.720 190,300 -0.88(-13.33%)
Jul 30, 2020 6.350 6.640 6.350 6.600 68,707 +0.16(+2.48%)
Jul 29, 2020 6.400 6.530 6.325 6.440 32,932 +0.06(+0.94%)
Jul 28, 2020 6.440 6.762 6.350 6.380 25,209 -0.05(-0.78%)
Jul 27, 2020 6.340 6.440 6.260 6.430 18,796 +0.13(+2.06%)
Jul 24, 2020 6.680 6.700 6.300 6.300 42,100 -0.46(-6.80%)
Jul 23, 2020 6.780 6.890 6.700 6.760 35,840 -0.02(-0.29%)
Jul 22, 2020 6.650 6.860 6.610 6.780 19,593 +0.13(+1.95%)
Jul 21, 2020 6.600 6.730 6.460 6.650 126,009 +0.04(+0.61%)
Jul 20, 2020 6.610 6.730 6.500 6.610 31,266 -0.04(-0.60%)
Jul 17, 2020 6.610 6.740 6.610 6.650 20,300 +0.02(+0.30%)
Jul 16, 2020 6.590 6.700 6.590 6.630 25,119 -0.04(-0.60%)
Jul 15, 2020 6.780 6.810 6.630 6.670 44,178 +0.07(+1.06%)
Jul 14, 2020 6.540 6.700 6.460 6.600 21,085 +0.13(+2.01%)
Jul 13, 2020 6.750 6.770 6.470 6.470 23,426 -0.32(-4.71%)
Jul 10, 2020 6.580 6.810 6.530 6.790 33,200 +0.31(+4.78%)
Jul 09, 2020 6.740 6.840 6.400 6.480 36,866 -0.29(-4.28%)
Jul 08, 2020 6.760 6.884 6.620 6.770 16,719 -0.01(-0.15%)
Jul 07, 2020 7.100 7.100 6.750 6.780 22,661 -0.34(-4.78%)
Jul 06, 2020 7.110 7.140 7.010 7.120 21,749 +0.18(+2.59%)
Jul 02, 2020 7.030 7.110 6.930 6.940 10,700 +0.03(+0.43%)
Jul 01, 2020 7.130 7.130 6.780 6.910 31,479 -0.27(-3.76%)
Jun 30, 2020 7.230 7.250 7.080 7.180 29,145 -0.02(-0.28%)
Jun 29, 2020 7.140 7.280 7.070 7.200 28,628 +0.10(+1.41%)
Jun 26, 2020 7.040 7.270 6.960 7.100 101,000 +0.00(+0.00%)
Jun 25, 2020 7.000 7.150 6.770 7.100 27,012 +0.10(+1.43%)
Jun 24, 2020 7.000 7.010 6.840 7.000 54,096 +0.00(+0.00%)
Jun 23, 2020 7.070 7.150 6.970 7.000 29,324 +0.00(+0.00%)
Jun 22, 2020 6.730 7.080 6.730 7.000 126,478 +0.23(+3.40%)
Jun 19, 2020 6.770 6.910 6.740 6.770 169,600 -0.03(-0.44%)
Jun 18, 2020 6.860 6.980 6.790 6.800 100,879 -0.15(-2.16%)
Jun 17, 2020 6.850 7.060 6.830 6.950 92,007 -0.16(-2.25%)
Jun 16, 2020 6.870 7.110 6.650 7.110 56,180 +0.40(+5.96%)
Jun 15, 2020 6.460 6.750 6.450 6.710 22,179 +0.11(+1.67%)
Jun 12, 2020 6.880 7.077 6.422 6.600 29,900 -0.05(-0.75%)
Jun 11, 2020 7.300 7.300 6.600 6.650 56,571 -0.76(-10.26%)
Jun 10, 2020 7.460 7.650 7.330 7.410 29,971 -0.08(-1.07%)
Jun 09, 2020 7.400 7.535 7.390 7.490 37,613 -0.01(-0.13%)
Jun 08, 2020 7.500 7.500 7.420 7.500 89,264 +0.00(+0.00%)
Jun 05, 2020 7.640 7.650 7.450 7.500 66,000 +0.07(+0.94%)
Jun 04, 2020 7.520 7.540 7.350 7.430 44,124 -0.15(-1.98%)
Jun 03, 2020 7.530 7.650 7.430 7.580 31,208 +0.17(+2.29%)
Jun 02, 2020 7.410 7.430 7.290 7.410 23,957 +0.04(+0.54%)
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.