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

Gsi Technology Inc (NQ: GSIT )

2.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 2.680 2.740 2.580 2.640 79,359 +0.00(+0.00%)
Aug 29, 2024 2.860 2.950 2.590 2.640 120,109 -0.11(-4.00%)
Aug 28, 2024 2.630 2.750 2.570 2.750 170,814 +0.20(+7.84%)
Aug 27, 2024 2.700 2.720 2.450 2.550 186,127 -0.07(-2.67%)
Aug 26, 2024 2.670 2.720 2.560 2.620 49,929 -0.02(-0.76%)
Aug 23, 2024 2.590 2.640 2.510 2.640 37,844 +0.05(+1.93%)
Aug 22, 2024 2.620 2.680 2.510 2.590 61,499 -0.01(-0.38%)
Aug 21, 2024 2.450 2.600 2.450 2.600 65,128 +0.13(+5.26%)
Aug 20, 2024 2.600 2.600 2.450 2.470 57,856 -0.11(-4.26%)
Aug 19, 2024 2.400 2.580 2.336 2.580 95,651 +0.19(+7.95%)
Aug 16, 2024 2.420 2.500 2.370 2.390 52,487 -0.03(-1.24%)
Aug 15, 2024 2.300 2.450 2.300 2.420 92,511 +0.22(+10.00%)
Aug 14, 2024 2.350 2.350 2.180 2.200 61,841 -0.11(-4.76%)
Aug 13, 2024 2.170 2.310 2.131 2.310 72,275 +0.21(+10.00%)
Aug 12, 2024 2.270 2.270 2.010 2.100 244,241 -0.15(-6.67%)
Aug 09, 2024 2.180 2.260 2.160 2.250 73,992 +0.00(+0.00%)
Aug 08, 2024 2.240 2.300 2.150 2.250 106,980 +0.03(+1.35%)
Aug 07, 2024 2.380 2.410 2.220 2.220 101,810 -0.12(-5.33%)
Aug 06, 2024 2.380 2.430 2.330 2.345 85,547 -0.02(-1.05%)
Aug 05, 2024 2.320 2.425 2.300 2.370 134,668 -0.19(-7.42%)
Aug 02, 2024 2.590 2.666 2.510 2.560 125,183 -0.10(-3.76%)
Aug 01, 2024 2.800 2.832 2.600 2.660 173,002 -0.14(-5.00%)
Jul 31, 2024 2.820 2.870 2.730 2.800 97,605 +0.03(+1.08%)
Jul 30, 2024 2.920 2.990 2.770 2.770 76,269 -0.17(-5.78%)
Jul 29, 2024 2.840 3.130 2.800 2.940 216,719 +0.09(+3.16%)
Jul 26, 2024 2.840 2.944 2.770 2.850 123,715 +0.01(+0.35%)
Jul 25, 2024 3.350 3.350 2.810 2.840 563,032 -0.48(-14.46%)
Jul 24, 2024 2.870 3.380 2.823 3.320 506,523 +0.35(+11.78%)
Jul 23, 2024 3.040 3.040 2.910 2.970 54,489 -0.03(-1.00%)
Jul 22, 2024 2.780 3.070 2.750 3.000 110,424 +0.28(+10.29%)
Jul 19, 2024 2.800 2.820 2.690 2.720 33,817 -0.08(-2.86%)
Jul 18, 2024 2.890 2.970 2.740 2.800 72,822 -0.12(-4.11%)
Jul 17, 2024 3.070 3.145 2.830 2.920 153,141 -0.20(-6.41%)
Jul 16, 2024 3.020 3.180 3.000 3.120 91,466 +0.10(+3.31%)
Jul 15, 2024 3.020 3.120 2.920 3.020 100,072 +0.05(+1.68%)
Jul 12, 2024 2.920 3.170 2.910 2.970 236,330 +0.12(+4.21%)
Jul 11, 2024 2.740 2.920 2.724 2.850 87,143 +0.14(+5.17%)
Jul 10, 2024 2.690 2.748 2.650 2.710 50,650 +0.04(+1.50%)
Jul 09, 2024 2.700 2.730 2.640 2.670 74,309 -0.03(-1.11%)
Jul 08, 2024 2.780 2.932 2.700 2.700 175,070 -0.07(-2.53%)
Jul 05, 2024 2.640 2.770 2.640 2.770 61,534 +0.10(+3.75%)
Jul 03, 2024 2.670 2.730 2.670 2.670 25,477 +0.00(+0.00%)
Jul 02, 2024 2.730 2.750 2.615 2.670 92,562 -0.02(-0.74%)
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.