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 (%)
Apr 30, 2014 6.190 6.450 6.070 6.350 60,059 +0.16(+2.58%)
Apr 29, 2014 6.460 6.460 6.170 6.190 47,071 -0.21(-3.28%)
Apr 28, 2014 6.520 6.640 6.350 6.400 36,836 -0.12(-1.84%)
Apr 25, 2014 6.710 6.760 6.460 6.520 38,049 -0.22(-3.26%)
Apr 24, 2014 6.890 6.890 6.720 6.740 25,024 -0.15(-2.18%)
Apr 23, 2014 7.080 7.100 6.890 6.890 24,801 -0.25(-3.50%)
Apr 22, 2014 6.911 7.150 6.911 7.140 25,425 +0.12(+1.71%)
Apr 21, 2014 6.940 7.050 6.930 7.020 17,008 +0.09(+1.30%)
Apr 17, 2014 6.650 6.930 6.930 6.930 27,800 +0.23(+3.43%)
Apr 16, 2014 6.740 6.740 6.570 6.700 16,857 +0.01(+0.15%)
Apr 15, 2014 6.810 6.880 6.530 6.690 48,097 -0.12(-1.76%)
Apr 14, 2014 6.820 6.870 6.730 6.810 43,026 +0.08(+1.19%)
Apr 11, 2014 6.490 6.810 6.450 6.730 61,545 +0.17(+2.59%)
Apr 10, 2014 6.810 6.820 6.520 6.560 50,519 -0.28(-4.09%)
Apr 09, 2014 6.740 6.870 6.660 6.840 26,595 +0.14(+2.09%)
Apr 08, 2014 6.680 6.800 6.680 6.700 27,622 +0.13(+1.98%)
Apr 07, 2014 6.650 6.740 6.550 6.570 34,086 -0.09(-1.35%)
Apr 04, 2014 7.050 7.080 6.650 6.660 62,931 -0.32(-4.58%)
Apr 03, 2014 7.040 7.080 6.930 6.980 14,748 -0.09(-1.27%)
Apr 02, 2014 7.080 7.100 7.000 7.070 13,828 -0.02(-0.28%)
Apr 01, 2014 6.900 7.150 6.900 7.090 37,292 +0.18(+2.60%)
Mar 31, 2014 6.820 7.020 6.820 6.910 53,290 +0.09(+1.32%)
Mar 28, 2014 6.800 7.000 6.800 6.820 21,084 +0.00(+0.00%)
Mar 27, 2014 6.730 6.850 6.680 6.820 47,204 +0.12(+1.79%)
Mar 26, 2014 7.060 7.060 6.700 6.700 38,188 -0.29(-4.15%)
Mar 25, 2014 7.040 7.140 6.990 6.990 40,514 -0.03(-0.43%)
Mar 24, 2014 7.050 7.140 6.900 7.020 24,679 +0.00(+0.00%)
Mar 21, 2014 6.970 7.120 6.830 7.020 46,821 +0.10(+1.45%)
Mar 20, 2014 6.940 7.080 6.890 6.920 41,039 -0.05(-0.72%)
Mar 19, 2014 6.990 7.100 6.900 6.970 16,072 -0.05(-0.71%)
Mar 18, 2014 7.030 7.230 6.990 7.020 57,982 +0.02(+0.29%)
Mar 17, 2014 6.990 7.080 6.990 7.000 29,527 +0.02(+0.29%)
Mar 14, 2014 6.800 7.010 6.800 6.980 50,251 +0.13(+1.90%)
Mar 13, 2014 7.000 7.000 6.830 6.850 32,812 -0.11(-1.58%)
Mar 12, 2014 6.980 7.080 6.871 6.960 19,418 -0.03(-0.43%)
Mar 11, 2014 7.130 7.130 6.910 6.990 29,485 -0.14(-1.96%)
Mar 10, 2014 7.100 7.150 7.090 7.130 11,408 -0.01(-0.14%)
Mar 07, 2014 7.240 7.240 7.020 7.140 25,560 -0.06(-0.83%)
Mar 06, 2014 7.180 7.240 7.160 7.200 14,660 +0.01(+0.14%)
Mar 05, 2014 7.120 7.250 7.120 7.190 40,535 +0.03(+0.42%)
Mar 04, 2014 6.920 7.180 6.920 7.160 209,216 +0.28(+4.07%)
Mar 03, 2014 6.720 6.880 6.720 6.880 34,202 +0.07(+1.03%)
Feb 28, 2014 6.790 6.880 6.730 6.810 50,537 +0.03(+0.44%)
Feb 27, 2014 6.760 6.810 6.692 6.780 12,957 -0.02(-0.29%)
Feb 26, 2014 6.720 6.830 6.614 6.800 33,955 +0.10(+1.49%)
Feb 25, 2014 6.810 6.810 6.640 6.700 15,780 -0.14(-2.05%)
Feb 24, 2014 6.650 6.850 6.650 6.840 16,385 +0.09(+1.33%)
Feb 21, 2014 6.930 6.930 6.730 6.750 38,018 -0.13(-1.89%)
Feb 20, 2014 6.740 6.900 6.690 6.880 17,688 +0.14(+2.08%)
Feb 19, 2014 6.850 6.980 6.690 6.740 35,925 -0.16(-2.32%)
Feb 18, 2014 6.940 7.000 6.860 6.900 60,255 +0.01(+0.15%)
Feb 14, 2014 6.850 6.890 6.890 6.890 30,300 +0.04(+0.58%)
Feb 13, 2014 6.700 6.850 6.700 6.850 56,628 +0.12(+1.78%)
Feb 12, 2014 6.760 6.780 6.650 6.730 67,590 -0.05(-0.74%)
Feb 11, 2014 6.740 6.800 6.700 6.780 56,897 +0.07(+1.04%)
Feb 10, 2014 6.650 6.730 6.635 6.710 40,624 +0.03(+0.45%)
Feb 07, 2014 6.650 6.720 6.620 6.680 81,331 +0.02(+0.30%)
Feb 06, 2014 6.650 6.850 6.630 6.660 108,934 +0.00(+0.00%)
Feb 05, 2014 6.570 6.690 6.510 6.660 95,671 +0.06(+0.91%)
Feb 04, 2014 6.620 6.728 6.600 6.600 42,442 -0.01(-0.15%)
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.