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 (%)
Jan 31, 2023 1.950 2.110 1.950 2.040 9,402 +0.06(+3.03%)
Jan 30, 2023 1.940 2.005 1.900 1.980 11,600 +0.01(+0.51%)
Jan 27, 2023 2.000 2.120 1.700 1.970 66,770 -0.03(-1.50%)
Jan 26, 2023 1.940 2.010 1.940 2.000 8,005 +0.02(+1.01%)
Jan 25, 2023 1.940 2.000 1.940 1.980 6,640 +0.00(+0.00%)
Jan 24, 2023 2.070 2.150 1.980 1.980 13,158 -0.12(-5.49%)
Jan 23, 2023 2.230 2.230 2.025 2.095 6,279 -0.13(-6.05%)
Jan 20, 2023 2.240 2.240 2.122 2.230 2,497 -0.04(-1.76%)
Jan 19, 2023 2.320 2.330 2.210 2.270 9,078 +0.01(+0.44%)
Jan 18, 2023 2.330 2.340 2.250 2.260 15,031 +0.01(+0.44%)
Jan 17, 2023 2.075 2.340 2.051 2.250 33,895 +0.22(+10.84%)
Jan 13, 2023 2.000 2.090 1.930 2.030 27,118 +0.04(+2.27%)
Jan 12, 2023 2.000 2.000 1.910 1.985 19,501 +0.01(+0.25%)
Jan 11, 2023 2.000 2.000 1.900 1.980 20,030 +0.02(+1.02%)
Jan 10, 2023 1.890 2.000 1.890 1.960 28,294 +0.09(+4.81%)
Jan 09, 2023 1.880 1.890 1.830 1.870 7,092 -0.05(-2.60%)
Jan 06, 2023 1.800 1.980 1.800 1.920 28,689 +0.11(+6.08%)
Jan 05, 2023 1.760 1.810 1.730 1.810 15,596 +0.05(+2.84%)
Jan 04, 2023 1.750 1.760 1.710 1.760 33,099 +0.06(+3.53%)
Jan 03, 2023 1.780 1.780 1.700 1.700 26,512 -0.03(-1.73%)
Dec 30, 2022 1.610 1.780 1.610 1.730 42,069 +0.12(+7.45%)
Dec 29, 2022 1.620 1.670 1.600 1.610 43,973 -0.01(-0.62%)
Dec 28, 2022 1.650 1.740 1.620 1.620 26,982 -0.04(-2.41%)
Dec 27, 2022 1.630 1.690 1.620 1.660 34,332 +0.03(+1.84%)
Dec 23, 2022 1.600 1.690 1.584 1.630 12,722 +0.03(+1.87%)
Dec 22, 2022 1.600 1.600 1.566 1.600 10,518 -0.01(-0.62%)
Dec 21, 2022 1.701 1.740 1.603 1.610 49,782 -0.09(-5.29%)
Dec 20, 2022 1.710 1.720 1.700 1.700 37,459 -0.01(-0.58%)
Dec 19, 2022 1.700 1.777 1.700 1.710 34,027 -0.02(-1.16%)
Dec 16, 2022 1.700 1.845 1.700 1.730 10,852 +0.02(+1.17%)
Dec 15, 2022 1.830 1.830 1.710 1.710 24,093 -0.14(-7.57%)
Dec 14, 2022 1.890 1.900 1.850 1.850 27,114 -0.04(-2.12%)
Dec 13, 2022 2.206 2.206 1.830 1.890 54,785 -0.22(-10.42%)
Dec 12, 2022 2.270 2.350 2.050 2.110 128,808 -0.19(-8.27%)
Dec 09, 2022 2.230 2.350 2.230 2.300 24,157 +0.03(+1.32%)
Dec 08, 2022 2.290 2.290 2.240 2.270 28,300 -0.01(-0.44%)
Dec 07, 2022 2.270 2.280 2.220 2.280 40,705 +0.02(+0.88%)
Dec 06, 2022 2.270 2.300 2.250 2.260 9,441 +0.00(+0.00%)
Dec 05, 2022 2.260 2.290 2.250 2.260 41,631 -0.01(-0.44%)
Dec 02, 2022 2.359 2.359 2.250 2.270 17,330 -0.15(-6.20%)
Dec 01, 2022 2.480 2.560 2.400 2.420 19,800 +0.01(+0.41%)
Nov 30, 2022 2.170 2.410 2.170 2.410 42,330 +0.15(+6.64%)
Nov 29, 2022 2.090 2.260 2.090 2.260 26,360 +0.10(+4.63%)
Nov 28, 2022 2.040 2.220 2.040 2.160 45,189 +0.04(+1.89%)
Nov 25, 2022 2.030 2.120 1.998 2.120 23,117 +0.03(+1.43%)
Nov 23, 2022 2.030 2.100 2.030 2.090 14,805 +0.05(+2.45%)
Nov 22, 2022 1.930 2.050 1.930 2.040 42,224 +0.09(+4.62%)
Nov 21, 2022 1.880 2.080 1.843 1.950 100,587 +0.09(+4.84%)
Nov 18, 2022 1.850 1.880 1.780 1.860 47,395 -0.01(-0.53%)
Nov 17, 2022 1.800 1.910 1.800 1.870 42,316 -0.03(-1.84%)
Nov 16, 2022 2.020 2.020 1.860 1.905 52,859 -0.09(-4.75%)
Nov 15, 2022 2.120 2.120 2.000 2.000 41,879 -0.11(-5.21%)
Nov 14, 2022 2.080 2.110 1.990 2.110 22,632 +0.04(+1.93%)
Nov 11, 2022 2.110 2.110 2.020 2.070 18,390 -0.03(-1.43%)
Nov 10, 2022 2.190 2.200 1.780 2.100 56,348 +0.00(+0.00%)
Nov 09, 2022 2.030 2.170 2.030 2.100 26,033 +0.11(+5.53%)
Nov 08, 2022 1.860 2.040 1.770 1.990 96,849 +0.18(+9.94%)
Nov 07, 2022 1.940 1.940 1.790 1.810 26,364 -0.13(-6.70%)
Nov 04, 2022 1.870 1.940 1.870 1.940 13,943 +0.09(+4.86%)
Nov 03, 2022 1.892 1.892 1.850 1.850 4,358 +0.00(+0.00%)
Nov 02, 2022 1.880 1.890 1.790 1.850 13,588 -0.03(-1.60%)
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.