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

Gigamedia Ltd (NQ: GIGM )

1.360 -0.020 (-1.45%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 17, 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 (%)
Jul 30, 2021 2.700 2.750 2.690 2.700 58,184 -0.01(-0.37%)
Jul 29, 2021 2.730 2.784 2.660 2.710 199,484 +0.05(+1.88%)
Jul 28, 2021 2.650 2.720 2.650 2.660 16,999 +0.01(+0.38%)
Jul 27, 2021 2.660 2.670 2.630 2.650 7,557 -0.05(-1.85%)
Jul 26, 2021 2.660 2.750 2.650 2.700 54,285 +0.05(+1.89%)
Jul 23, 2021 2.860 2.860 2.630 2.650 140,169 -0.15(-5.36%)
Jul 22, 2021 2.820 2.860 2.770 2.800 40,544 -0.04(-1.41%)
Jul 21, 2021 2.850 2.880 2.800 2.840 34,168 +0.05(+1.79%)
Jul 20, 2021 2.820 2.846 2.720 2.790 76,034 -0.05(-1.76%)
Jul 19, 2021 2.930 2.930 2.840 2.840 48,122 -0.12(-4.05%)
Jul 16, 2021 2.908 3.030 2.908 2.960 80,888 +0.03(+1.02%)
Jul 15, 2021 2.850 3.070 2.847 2.930 503,439 +0.06(+2.27%)
Jul 14, 2021 2.950 2.950 2.850 2.865 39,746 -0.04(-1.54%)
Jul 13, 2021 2.950 3.030 2.860 2.910 90,640 -0.07(-2.35%)
Jul 12, 2021 2.910 3.030 2.900 2.980 104,056 +0.06(+2.05%)
Jul 09, 2021 2.810 3.100 2.800 2.920 533,971 +0.12(+4.29%)
Jul 08, 2021 2.850 2.860 2.750 2.800 93,942 -0.08(-2.78%)
Jul 07, 2021 2.940 2.960 2.880 2.880 24,133 -0.08(-2.70%)
Jul 06, 2021 2.960 2.960 2.940 2.960 7,993 +0.01(+0.34%)
Jul 02, 2021 2.970 2.980 2.900 2.950 60,970 +0.02(+0.69%)
Jul 01, 2021 3.020 3.030 2.930 2.930 57,609 -0.10(-3.30%)
Jun 30, 2021 2.940 3.150 2.940 3.030 146,350 +0.12(+4.12%)
Jun 29, 2021 2.880 3.037 2.880 2.910 164,562 +0.03(+1.04%)
Jun 28, 2021 2.880 2.980 2.870 2.880 37,721 -0.02(-0.69%)
Jun 25, 2021 2.900 2.950 2.900 2.900 23,206 -0.04(-1.36%)
Jun 24, 2021 2.900 3.000 2.860 2.940 95,251 +0.05(+1.73%)
Jun 23, 2021 2.820 2.890 2.820 2.890 38,709 +0.07(+2.48%)
Jun 22, 2021 2.840 2.880 2.810 2.820 25,704 -0.02(-0.70%)
Jun 21, 2021 2.880 2.900 2.820 2.840 48,202 -0.03(-1.05%)
Jun 18, 2021 2.850 2.880 2.830 2.870 26,776 -0.03(-1.03%)
Jun 17, 2021 2.950 3.010 2.854 2.900 53,163 -0.05(-1.69%)
Jun 16, 2021 2.960 3.000 2.930 2.950 15,561 -0.01(-0.34%)
Jun 15, 2021 2.980 3.000 2.950 2.960 30,552 -0.04(-1.33%)
Jun 14, 2021 3.080 3.080 2.950 3.000 52,553 -0.05(-1.64%)
Jun 11, 2021 3.080 3.080 3.009 3.050 12,141 +0.01(+0.33%)
Jun 10, 2021 3.050 3.120 3.020 3.040 36,889 +0.01(+0.33%)
Jun 09, 2021 3.040 3.150 3.000 3.030 104,246 -0.01(-0.33%)
Jun 08, 2021 3.020 3.050 3.000 3.040 30,870 +0.00(+0.00%)
Jun 07, 2021 3.020 3.070 2.969 3.040 54,333 +0.02(+0.66%)
Jun 04, 2021 2.980 3.060 2.920 3.020 112,679 +0.08(+2.71%)
Jun 03, 2021 2.930 2.970 2.861 2.940 32,198 +0.01(+0.35%)
Jun 02, 2021 2.860 2.940 2.840 2.930 85,920 +0.08(+2.81%)
Jun 01, 2021 2.930 2.980 2.800 2.850 122,230 -0.07(-2.40%)
May 28, 2021 2.870 3.200 2.851 2.920 1,207,314 +0.02(+0.69%)
May 27, 2021 3.000 3.020 2.860 2.900 74,403 -0.11(-3.65%)
May 26, 2021 2.750 3.080 2.750 3.010 232,290 +0.29(+10.66%)
May 25, 2021 2.730 2.770 2.720 2.720 16,304 -0.05(-1.81%)
May 24, 2021 2.730 2.820 2.720 2.770 24,429 +0.04(+1.47%)
May 21, 2021 2.790 2.800 2.700 2.730 20,299 +0.02(+0.74%)
May 20, 2021 2.630 2.880 2.627 2.710 96,194 +0.07(+2.74%)
May 19, 2021 2.660 2.690 2.600 2.638 24,254 -0.06(-2.31%)
May 18, 2021 2.660 2.720 2.650 2.700 26,027 +0.05(+1.89%)
May 17, 2021 2.720 2.724 2.640 2.650 24,919 -0.08(-2.93%)
May 14, 2021 2.605 2.730 2.562 2.730 28,016 +0.15(+5.81%)
May 13, 2021 2.660 2.700 2.530 2.580 27,152 -0.03(-1.15%)
May 12, 2021 2.680 2.680 2.580 2.610 46,963 -0.07(-2.61%)
May 11, 2021 2.700 2.780 2.640 2.680 134,002 -0.11(-3.94%)
May 10, 2021 2.890 2.890 2.790 2.790 51,117 -0.06(-2.11%)
May 07, 2021 2.810 2.990 2.810 2.850 323,563 +0.00(+0.00%)
May 06, 2021 2.900 2.910 2.810 2.850 77,720 -0.04(-1.38%)
May 05, 2021 2.960 2.960 2.840 2.890 101,337 -0.09(-3.02%)
May 04, 2021 2.920 2.990 2.850 2.980 349,730 +0.08(+2.76%)
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.