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 (%)
Mar 31, 2020 2.300 2.330 2.201 2.260 6,935 -0.02(-0.87%)
Mar 30, 2020 2.240 2.320 2.220 2.280 14,765 +0.02(+0.88%)
Mar 27, 2020 2.150 2.310 2.150 2.260 28,900 +0.09(+4.15%)
Mar 26, 2020 2.140 2.190 2.130 2.170 9,755 +0.03(+1.40%)
Mar 25, 2020 2.180 2.190 2.111 2.140 14,836 +0.02(+0.94%)
Mar 24, 2020 2.150 2.200 2.120 2.120 6,758 +0.02(+0.95%)
Mar 23, 2020 2.180 2.200 2.060 2.100 25,798 -0.10(-4.55%)
Mar 20, 2020 2.320 2.350 2.200 2.200 31,500 -0.04(-1.79%)
Mar 19, 2020 2.030 2.270 1.960 2.240 43,811 +0.21(+10.34%)
Mar 18, 2020 2.090 2.091 2.030 2.030 2,288 -0.12(-5.58%)
Mar 17, 2020 2.000 2.170 1.910 2.150 14,622 +0.14(+7.20%)
Mar 16, 2020 2.010 2.040 2.000 2.006 15,466 -0.05(-2.64%)
Mar 13, 2020 2.070 2.110 2.060 2.060 14,500 +0.00(+0.00%)
Mar 12, 2020 2.100 2.131 2.060 2.060 88,585 -0.11(-5.07%)
Mar 11, 2020 2.250 2.250 2.080 2.170 70,060 -0.15(-6.47%)
Mar 10, 2020 2.260 2.330 2.195 2.320 32,528 +0.12(+5.45%)
Mar 09, 2020 2.310 2.340 2.200 2.200 16,701 -0.21(-8.71%)
Mar 06, 2020 2.310 2.420 2.310 2.410 6,600 +0.03(+1.26%)
Mar 05, 2020 2.365 2.390 2.365 2.380 1,199 -0.02(-0.83%)
Mar 04, 2020 2.367 2.410 2.346 2.400 6,342 +0.05(+2.13%)
Mar 03, 2020 2.410 2.410 2.320 2.350 16,388 -0.06(-2.49%)
Mar 02, 2020 2.350 2.410 2.350 2.410 2,017 +0.04(+1.69%)
Feb 28, 2020 2.392 2.480 2.328 2.370 10,300 +0.05(+2.16%)
Feb 27, 2020 2.360 2.410 2.320 2.320 7,515 -0.11(-4.53%)
Feb 26, 2020 2.430 2.430 2.370 2.430 7,455 +0.00(+0.00%)
Feb 25, 2020 2.520 2.530 2.400 2.430 20,051 -0.09(-3.57%)
Feb 24, 2020 2.500 2.540 2.470 2.520 12,543 -0.02(-0.79%)
Feb 21, 2020 2.480 2.540 2.480 2.540 8,100 +0.02(+0.79%)
Feb 20, 2020 2.550 2.550 2.510 2.520 553 +0.09(+3.70%)
Feb 19, 2020 2.450 2.450 2.420 2.430 16,152 -0.03(-1.22%)
Feb 18, 2020 2.480 2.480 2.416 2.460 34,738 -0.05(-1.99%)
Feb 14, 2020 2.440 2.610 2.440 2.510 91,000 +0.06(+2.55%)
Feb 13, 2020 2.440 2.470 2.320 2.447 37,210 +0.01(+0.31%)
Feb 12, 2020 2.450 2.450 2.420 2.440 6,814 -0.01(-0.41%)
Feb 11, 2020 2.430 2.450 2.430 2.450 10,713 +0.00(+0.00%)
Feb 10, 2020 2.420 2.460 2.420 2.450 45,988 +0.01(+0.42%)
Feb 07, 2020 2.450 2.450 2.420 2.440 24,200 +0.02(+0.82%)
Feb 06, 2020 2.430 2.430 2.410 2.420 3,107 -0.01(-0.41%)
Feb 05, 2020 2.405 2.440 2.405 2.430 16,438 +0.01(+0.41%)
Feb 04, 2020 2.410 2.430 2.380 2.420 7,853 -0.01(-0.41%)
Feb 03, 2020 2.400 2.430 2.380 2.430 15,222 +0.05(+2.10%)
Jan 31, 2020 2.380 2.400 2.350 2.380 19,100 +0.03(+1.28%)
Jan 30, 2020 2.360 2.410 2.350 2.350 50,528 +0.02(+0.86%)
Jan 29, 2020 2.350 2.358 2.300 2.330 20,269 -0.02(-0.85%)
Jan 28, 2020 2.350 2.360 2.350 2.350 2,349 +0.01(+0.43%)
Jan 27, 2020 2.320 2.350 2.295 2.340 25,110 +0.03(+1.45%)
Jan 24, 2020 2.240 2.330 2.240 2.307 24,000 +0.06(+2.88%)
Jan 23, 2020 2.160 2.250 2.160 2.242 11,585 +0.09(+4.27%)
Jan 22, 2020 2.169 2.169 2.110 2.150 30,819 -0.01(-0.46%)
Jan 21, 2020 2.210 2.235 2.150 2.160 30,081 -0.05(-2.26%)
Jan 17, 2020 2.220 2.261 2.170 2.210 76,300 -0.01(-0.45%)
Jan 16, 2020 2.300 2.325 2.210 2.220 67,198 -0.12(-5.25%)
Jan 15, 2020 2.300 2.412 2.270 2.343 57,372 +0.00(+0.13%)
Jan 14, 2020 2.270 2.390 2.200 2.340 73,510 +0.04(+1.74%)
Jan 13, 2020 2.260 2.400 2.250 2.300 30,843 +0.03(+1.32%)
Jan 10, 2020 2.300 2.310 2.260 2.270 5,300 +0.01(+0.38%)
Jan 09, 2020 2.120 2.300 2.120 2.261 55,646 +0.12(+5.68%)
Jan 08, 2020 2.100 2.160 2.050 2.140 47,428 +0.05(+2.39%)
Jan 07, 2020 2.280 2.280 2.090 2.090 115,628 -0.11(-5.00%)
Jan 06, 2020 2.310 2.380 2.190 2.200 199,413 -0.11(-4.76%)
Jan 03, 2020 2.380 2.410 2.300 2.310 36,100 -0.13(-5.33%)
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.