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

Gigamedia Ltd (NQ: GIGM )

1.340 -0.025 (-1.82%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 8, 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, 2018 2.630 2.630 2.572 2.587 8,891 -0.07(-2.75%)
Apr 27, 2018 2.620 2.660 2.619 2.660 3,522 +0.05(+1.92%)
Apr 26, 2018 2.550 2.610 2.461 2.610 9,839 +0.11(+4.40%)
Apr 25, 2018 2.540 2.540 2.460 2.500 18,216 -0.03(-1.19%)
Apr 24, 2018 2.581 2.590 2.520 2.530 6,100 -0.03(-1.17%)
Apr 23, 2018 2.510 2.565 2.510 2.560 14,406 +0.04(+1.59%)
Apr 20, 2018 2.660 2.660 2.520 2.520 54,537 -0.16(-5.97%)
Apr 19, 2018 2.770 2.770 2.675 2.680 4,290 -0.06(-2.19%)
Apr 18, 2018 2.760 2.760 2.630 2.740 17,946 -0.05(-1.77%)
Apr 17, 2018 2.740 2.800 2.720 2.789 7,328 +0.07(+2.56%)
Apr 16, 2018 2.800 2.800 2.700 2.720 12,883 -0.08(-2.86%)
Apr 13, 2018 2.730 2.800 2.661 2.800 9,086 +0.04(+1.45%)
Apr 12, 2018 2.700 2.800 2.700 2.760 10,153 +0.02(+0.73%)
Apr 11, 2018 2.700 2.870 2.630 2.740 17,852 +0.09(+3.40%)
Apr 10, 2018 2.681 2.730 2.640 2.650 20,909 -0.03(-1.12%)
Apr 09, 2018 2.750 2.830 2.670 2.680 10,432 -0.07(-2.55%)
Apr 06, 2018 2.760 2.850 2.640 2.750 9,373 -0.15(-5.17%)
Apr 05, 2018 2.620 2.900 2.620 2.900 19,920 +0.30(+11.54%)
Apr 04, 2018 2.600 2.640 2.480 2.600 63,813 +0.03(+1.17%)
Apr 03, 2018 2.540 2.650 2.520 2.570 16,028 +0.07(+2.80%)
Apr 02, 2018 2.360 2.780 2.360 2.500 121,895 -0.33(-11.67%)
Mar 29, 2018 2.830 2.830 2.830 0 -0.01(-0.35%)
Mar 28, 2018 2.790 2.860 2.752 2.840 17,966 +0.04(+1.43%)
Mar 27, 2018 2.780 2.850 2.690 2.800 17,917 +0.02(+0.81%)
Mar 26, 2018 2.800 2.800 2.700 2.777 4,509 -0.00(-0.09%)
Mar 23, 2018 2.680 2.830 2.650 2.780 51,608 +0.02(+0.72%)
Mar 22, 2018 2.660 2.760 2.630 2.760 9,680 +0.08(+2.99%)
Mar 21, 2018 2.700 2.750 2.680 2.680 7,619 +0.00(+0.00%)
Mar 20, 2018 2.620 2.780 2.620 2.680 25,255 +0.04(+1.52%)
Mar 19, 2018 2.720 2.720 2.620 2.640 12,614 -0.08(-2.94%)
Mar 16, 2018 2.770 2.790 2.650 2.720 56,131 -0.08(-2.85%)
Mar 15, 2018 2.770 2.850 2.750 2.800 65,680 -0.02(-0.61%)
Mar 14, 2018 2.800 2.820 2.800 2.817 7,319 -0.01(-0.45%)
Mar 13, 2018 2.870 2.870 2.750 2.830 25,121 -0.07(-2.41%)
Mar 12, 2018 2.930 3.000 2.830 2.900 21,220 +0.05(+1.75%)
Mar 09, 2018 2.850 2.979 2.812 2.850 17,161 +0.04(+1.42%)
Mar 08, 2018 2.770 2.849 2.751 2.810 37,794 +0.02(+0.72%)
Mar 07, 2018 2.760 2.790 2.720 2.790 26,305 -0.02(-0.71%)
Mar 06, 2018 2.840 2.850 2.770 2.810 22,382 -0.03(-1.06%)
Mar 05, 2018 2.830 2.920 2.780 2.840 26,878 +0.01(+0.35%)
Mar 02, 2018 2.790 2.910 2.760 2.830 17,876 +0.03(+1.07%)
Mar 01, 2018 2.810 2.850 2.760 2.800 42,713 -0.08(-2.78%)
Feb 28, 2018 2.800 2.880 2.761 2.880 19,120 +0.13(+4.73%)
Feb 27, 2018 2.850 2.850 2.750 2.750 32,113 -0.11(-3.85%)
Feb 26, 2018 2.830 2.900 2.830 2.860 3,671 +0.05(+1.78%)
Feb 23, 2018 2.810 2.919 2.800 2.810 13,937 +0.01(+0.36%)
Feb 22, 2018 2.820 2.864 2.780 2.800 30,457 -0.08(-2.78%)
Feb 21, 2018 2.830 2.930 2.830 2.880 15,825 +0.05(+1.77%)
Feb 20, 2018 2.820 2.890 2.820 2.830 54,565 -0.01(-0.35%)
Feb 16, 2018 2.840 2.840 2.840 0 +0.01(+0.35%)
Feb 15, 2018 3.006 3.059 2.810 2.830 74,513 -0.19(-6.29%)
Feb 14, 2018 2.930 3.060 2.910 3.020 26,216 +0.07(+2.37%)
Feb 13, 2018 3.000 3.050 2.950 2.950 21,442 -0.05(-1.67%)
Feb 12, 2018 2.970 3.100 2.940 3.000 31,286 +0.01(+0.33%)
Feb 09, 2018 2.960 3.119 2.850 2.990 47,436 +0.05(+1.70%)
Feb 08, 2018 2.990 3.020 2.830 2.940 22,406 -0.04(-1.34%)
Feb 07, 2018 3.070 3.150 2.960 2.980 120,956 -0.11(-3.56%)
Feb 06, 2018 3.060 3.220 2.950 3.090 47,572 -0.11(-3.44%)
Feb 05, 2018 3.170 3.246 3.100 3.200 29,104 +0.01(+0.31%)
Feb 02, 2018 3.340 3.400 3.170 3.190 57,151 -0.12(-3.63%)
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.