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

GSI Technology, Inc. - Common Stock (NQ:GSIT)

3.730 -0.620 (-14.25%)
Streaming Delayed Price Updated: 2:55 PM EDT, Aug 1, 2025 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 (%)
Jul 31, 2025 4.370 4.472 4.260 4.350 240,296 +0.00(+0.00%)
Jul 30, 2025 4.360 4.600 4.340 4.350 303,233 +0.01(+0.23%)
Jul 29, 2025 4.580 4.610 4.270 4.340 302,317 -0.24(-5.24%)
Jul 28, 2025 4.760 4.820 4.530 4.580 243,707 -0.11(-2.35%)
Jul 25, 2025 4.750 4.795 4.560 4.690 382,951 -0.17(-3.50%)
Jul 24, 2025 5.150 5.250 4.850 4.860 281,247 -0.29(-5.63%)
Jul 23, 2025 5.370 5.370 5.110 5.150 205,736 -0.24(-4.45%)
Jul 22, 2025 5.500 5.500 5.080 5.390 615,300 -0.10(-1.82%)
Jul 21, 2025 5.750 5.890 5.470 5.490 641,970 -0.25(-4.36%)
Jul 18, 2025 5.370 5.790 5.270 5.740 747,215 +0.39(+7.29%)
Jul 17, 2025 5.120 5.430 5.090 5.350 563,735 +0.23(+4.49%)
Jul 16, 2025 4.930 5.150 4.740 5.120 406,676 +0.14(+2.81%)
Jul 15, 2025 4.640 5.000 4.625 4.980 449,715 +0.41(+8.97%)
Jul 14, 2025 4.550 4.740 4.360 4.570 279,662 -0.05(-1.08%)
Jul 11, 2025 4.520 4.800 4.450 4.620 348,228 +0.08(+1.76%)
Jul 10, 2025 4.500 4.650 4.380 4.540 360,462 +0.02(+0.44%)
Jul 09, 2025 4.230 4.550 4.150 4.520 388,568 +0.30(+7.11%)
Jul 08, 2025 4.120 4.300 3.930 4.220 446,103 +0.12(+2.93%)
Jul 07, 2025 3.520 4.110 3.510 4.100 953,540 +0.56(+15.82%)
Jul 03, 2025 3.450 3.550 3.400 3.540 289,599 +0.10(+2.91%)
Jul 02, 2025 3.440 3.480 3.400 3.440 200,940 -0.01(-0.29%)
Jul 01, 2025 3.340 3.450 3.260 3.450 136,459 +0.09(+2.68%)
Jun 30, 2025 3.470 3.519 3.340 3.360 133,862 -0.07(-2.04%)
Jun 27, 2025 3.500 3.600 3.375 3.430 388,056 -0.04(-1.15%)
Jun 26, 2025 3.310 3.500 3.300 3.470 359,569 +0.14(+4.20%)
Jun 25, 2025 3.380 3.400 3.320 3.330 131,628 -0.04(-1.19%)
Jun 24, 2025 3.260 3.440 3.230 3.370 227,837 +0.12(+3.69%)
Jun 23, 2025 3.050 3.275 3.050 3.250 200,310 +0.17(+5.52%)
Jun 20, 2025 3.200 3.250 3.080 3.080 70,933 -0.09(-2.84%)
Jun 18, 2025 3.150 3.250 3.135 3.170 82,251 -0.02(-0.63%)
Jun 17, 2025 3.180 3.320 3.170 3.190 191,915 +0.00(+0.00%)
Jun 16, 2025 2.980 3.220 2.960 3.190 131,248 +0.22(+7.41%)
Jun 13, 2025 3.120 3.150 2.940 2.970 479,379 -0.22(-6.90%)
Jun 12, 2025 3.190 3.250 3.170 3.190 145,507 -0.02(-0.62%)
Jun 11, 2025 3.210 3.337 3.180 3.210 220,283 -0.01(-0.31%)
Jun 10, 2025 3.240 3.292 3.195 3.220 184,662 -0.03(-0.92%)
Jun 09, 2025 3.330 3.340 3.230 3.250 192,583 -0.11(-3.27%)
Jun 06, 2025 3.350 3.460 3.310 3.360 264,966 +0.03(+0.90%)
Jun 05, 2025 3.400 3.400 3.290 3.330 362,547 -0.06(-1.77%)
Jun 04, 2025 3.270 3.440 3.220 3.390 992,984 +0.11(+3.35%)
Jun 03, 2025 3.140 3.350 3.125 3.280 373,689 +0.13(+4.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.