Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gigamedia Ltd (NQ: GIGM )

1.310 -0.030 (-2.24%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 24, 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 (%)
Nov 30, 2016 2.590 2.639 2.550 2.550 15,137 -0.08(-3.04%)
Nov 29, 2016 2.610 2.634 2.570 2.630 8,435 +0.03(+1.15%)
Nov 28, 2016 2.570 2.630 2.570 2.600 19,382 +0.02(+0.78%)
Nov 25, 2016 2.590 2.640 2.560 2.580 12,874 -0.03(-1.15%)
Nov 23, 2016 2.610 2.610 2.610 0 +0.00(+0.00%)
Nov 22, 2016 2.555 2.630 2.555 2.610 8,069 +0.05(+1.95%)
Nov 21, 2016 2.540 2.610 2.540 2.560 2,864 +0.03(+1.19%)
Nov 18, 2016 2.540 2.610 2.530 2.530 27,690 +0.00(+0.00%)
Nov 17, 2016 2.550 2.580 2.530 2.530 6,279 +0.00(+0.00%)
Nov 16, 2016 2.550 2.649 2.510 2.530 42,271 +0.02(+0.80%)
Nov 15, 2016 2.540 2.540 2.500 2.510 7,502 -0.02(-0.79%)
Nov 14, 2016 2.540 2.540 2.500 2.530 10,778 -0.01(-0.39%)
Nov 11, 2016 2.540 2.550 2.530 2.540 2,759 +0.00(+0.00%)
Nov 10, 2016 2.600 2.600 2.540 2.540 6,439 -0.06(-2.31%)
Nov 09, 2016 2.630 2.630 2.560 2.600 1,834 +0.04(+1.56%)
Nov 08, 2016 2.700 2.700 2.510 2.560 11,757 -0.11(-4.12%)
Nov 07, 2016 2.620 2.700 2.510 2.670 30,578 +0.05(+1.91%)
Nov 04, 2016 2.700 2.700 2.620 2.620 26,101 -0.07(-2.60%)
Nov 03, 2016 2.630 2.690 2.600 2.690 13,085 +0.07(+2.67%)
Nov 02, 2016 2.630 2.630 2.550 2.620 5,952 +0.02(+0.80%)
Nov 01, 2016 2.610 2.650 2.560 2.599 23,791 +0.03(+1.33%)
Oct 31, 2016 2.570 2.616 2.550 2.565 10,490 +0.02(+0.59%)
Oct 28, 2016 2.500 2.596 2.500 2.550 25,390 +0.03(+1.19%)
Oct 27, 2016 2.550 2.610 2.510 2.520 3,690 +0.00(+0.00%)
Oct 26, 2016 2.470 2.640 2.470 2.520 13,819 +0.04(+1.41%)
Oct 25, 2016 2.500 2.560 2.485 2.485 5,734 -0.02(-0.60%)
Oct 24, 2016 2.537 2.570 2.500 2.500 14,754 -0.03(-1.19%)
Oct 21, 2016 2.480 2.550 2.480 2.530 4,047 +0.04(+1.61%)
Oct 20, 2016 2.530 2.530 2.450 2.490 11,899 +0.02(+0.81%)
Oct 19, 2016 2.470 2.500 2.470 2.470 4,849 -0.01(-0.40%)
Oct 18, 2016 2.450 2.490 2.420 2.480 7,719 +0.02(+0.81%)
Oct 17, 2016 2.450 2.460 2.450 2.460 3,146 +0.00(+0.00%)
Oct 14, 2016 2.540 2.540 2.460 2.460 13,106 +0.01(+0.41%)
Oct 13, 2016 2.450 2.450 2.450 2.450 2,728 +0.02(+0.82%)
Oct 12, 2016 2.400 2.460 2.400 2.430 2,415 +0.01(+0.41%)
Oct 11, 2016 2.450 2.450 2.420 2.420 14,394 -0.01(-0.41%)
Oct 10, 2016 2.460 2.460 2.420 2.430 2,510 +0.01(+0.41%)
Oct 07, 2016 2.420 2.420 2.420 2.420 640 +0.00(+0.00%)
Oct 06, 2016 2.450 2.460 2.420 2.420 6,534 -0.01(-0.41%)
Oct 05, 2016 2.460 2.460 2.430 2.430 2,260 -0.02(-0.82%)
Oct 04, 2016 2.460 2.484 2.450 2.450 9,145 +0.00(+0.00%)
Oct 03, 2016 2.450 2.470 2.450 2.450 1,661 -0.02(-0.91%)
Sep 30, 2016 2.450 2.473 2.450 2.473 5,176 +0.01(+0.50%)
Sep 29, 2016 2.510 2.520 2.450 2.460 10,897 -0.05(-2.01%)
Sep 28, 2016 2.540 2.540 2.500 2.510 896 -0.01(-0.38%)
Sep 27, 2016 2.520 2.528 2.520 2.520 991 +0.00(+0.00%)
Sep 26, 2016 2.544 2.589 2.520 2.520 2,906 -0.05(-1.95%)
Sep 23, 2016 2.500 2.570 2.500 2.570 612 +0.04(+1.58%)
Sep 22, 2016 2.500 2.570 2.469 2.530 13,456 +0.03(+1.20%)
Sep 21, 2016 2.480 2.500 2.480 2.500 1,610 +0.02(+0.81%)
Sep 20, 2016 2.500 2.520 2.450 2.480 4,674 +0.03(+1.22%)
Sep 19, 2016 2.490 2.510 2.450 2.450 9,317 -0.06(-2.39%)
Sep 16, 2016 2.580 2.580 2.450 2.510 14,133 -0.08(-3.09%)
Sep 15, 2016 2.500 2.600 2.500 2.590 625 -0.02(-0.77%)
Sep 14, 2016 2.610 2.630 2.600 2.610 2,863 -0.01(-0.38%)
Sep 13, 2016 2.611 2.620 2.610 2.620 1,607 +0.00(+0.00%)
Sep 12, 2016 2.610 2.660 2.610 2.620 3,186 -0.01(-0.38%)
Sep 09, 2016 2.530 2.630 2.530 2.630 14,354 +0.09(+3.54%)
Sep 08, 2016 2.500 2.550 2.500 2.540 3,040 +0.05(+2.01%)
Sep 07, 2016 2.480 2.494 2.450 2.490 9,570 +0.00(+0.00%)
Sep 06, 2016 2.510 2.510 2.490 2.490 2,484 -0.07(-2.82%)
Sep 02, 2016 2.570 2.562 2.562 2.562 8,400 -0.10(-3.68%)
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.