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 (%)
May 31, 2018 2.900 2.980 2.900 2.970 5,286 +0.09(+3.13%)
May 30, 2018 2.960 2.980 2.880 2.880 40,006 -0.07(-2.37%)
May 29, 2018 2.940 2.995 2.940 2.950 6,763 +0.01(+0.34%)
May 25, 2018 2.940 2.940 2.940 0 +0.00(+0.00%)
May 24, 2018 2.940 2.960 2.940 2.940 2,398 -0.01(-0.34%)
May 23, 2018 2.963 2.963 2.940 2.950 5,727 +0.00(+0.00%)
May 22, 2018 2.970 2.970 2.940 2.950 13,870 +0.00(+0.00%)
May 21, 2018 2.930 3.000 2.930 2.950 14,773 +0.01(+0.34%)
May 18, 2018 2.955 3.030 2.940 2.940 37,530 +0.02(+0.68%)
May 17, 2018 2.880 2.980 2.880 2.920 14,907 +0.07(+2.46%)
May 16, 2018 2.880 2.923 2.830 2.850 18,193 -0.04(-1.38%)
May 15, 2018 2.940 2.990 2.875 2.890 38,282 +0.02(+0.70%)
May 14, 2018 2.940 2.940 2.820 2.870 22,038 +0.05(+1.77%)
May 11, 2018 2.790 2.900 2.790 2.820 39,950 +0.07(+2.55%)
May 10, 2018 2.710 2.830 2.670 2.750 20,478 +0.04(+1.48%)
May 09, 2018 2.690 2.710 2.690 2.710 1,982 +0.05(+1.80%)
May 08, 2018 2.680 2.680 2.601 2.662 7,478 -0.01(-0.30%)
May 07, 2018 2.670 2.720 2.650 2.670 10,354 -0.03(-1.11%)
May 04, 2018 2.640 2.740 2.640 2.700 19,160 +0.04(+1.50%)
May 03, 2018 2.584 2.660 2.583 2.660 9,051 +0.06(+2.31%)
May 02, 2018 2.590 2.660 2.588 2.600 6,446 -0.02(-0.76%)
May 01, 2018 2.503 2.630 2.491 2.620 31,177 +0.03(+1.28%)
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%)
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.