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 (%)
Dec 31, 2020 3.200 3.200 3.200 53,522 +0.02(+0.63%)
Dec 30, 2020 3.230 3.320 3.120 3.180 53,522 -0.02(-0.63%)
Dec 29, 2020 3.110 3.240 3.060 3.200 117,157 +0.16(+5.26%)
Dec 28, 2020 2.920 3.080 2.910 3.040 56,108 +0.10(+3.58%)
Dec 24, 2020 2.930 2.950 2.870 2.935 95,000 -0.00(-0.17%)
Dec 23, 2020 2.920 2.980 2.870 2.940 55,178 -0.01(-0.34%)
Dec 22, 2020 2.900 2.980 2.850 2.950 60,835 +0.03(+1.03%)
Dec 21, 2020 3.000 3.000 2.860 2.920 103,120 -0.07(-2.34%)
Dec 18, 2020 3.010 3.050 2.960 2.990 45,400 -0.08(-2.61%)
Dec 17, 2020 3.070 3.090 3.020 3.070 57,577 -0.01(-0.35%)
Dec 16, 2020 3.000 3.110 2.950 3.081 43,662 +0.06(+2.01%)
Dec 15, 2020 3.010 3.177 2.940 3.020 77,730 -0.03(-0.98%)
Dec 14, 2020 3.230 3.230 3.050 3.050 60,594 -0.03(-0.97%)
Dec 11, 2020 3.100 3.234 3.060 3.080 66,500 -0.02(-0.65%)
Dec 10, 2020 3.320 3.350 3.050 3.100 73,577 -0.08(-2.52%)
Dec 09, 2020 3.100 3.550 2.920 3.180 1,444,622 +0.11(+3.58%)
Dec 08, 2020 2.830 3.900 2.820 3.070 2,439,171 +0.21(+7.34%)
Dec 07, 2020 2.834 2.860 2.834 2.860 5,983 +0.00(+0.00%)
Dec 04, 2020 2.850 2.900 2.800 2.860 14,000 +0.00(+0.00%)
Dec 03, 2020 2.870 2.890 2.810 2.860 16,748 +0.02(+0.59%)
Dec 02, 2020 2.840 2.877 2.770 2.843 23,749 -0.03(-1.11%)
Dec 01, 2020 2.860 2.910 2.852 2.875 33,239 +0.02(+0.65%)
Nov 30, 2020 2.800 2.880 2.800 2.856 11,226 +0.04(+1.29%)
Nov 27, 2020 2.820 2.910 2.820 2.820 30,400 -0.02(-0.70%)
Nov 25, 2020 2.840 2.841 2.815 2.840 4,600 -0.01(-0.34%)
Nov 24, 2020 2.810 2.890 2.810 2.850 10,143 +0.01(+0.35%)
Nov 23, 2020 2.890 2.890 2.837 2.840 2,606 +0.02(+0.71%)
Nov 20, 2020 2.830 2.860 2.800 2.820 17,200 +0.04(+1.44%)
Nov 19, 2020 2.800 2.800 2.780 2.780 1,342 -0.02(-0.71%)
Nov 18, 2020 2.800 2.820 2.800 2.800 1,541 +0.01(+0.41%)
Nov 17, 2020 2.770 2.800 2.770 2.788 7,540 +0.02(+0.67%)
Nov 16, 2020 2.770 2.880 2.770 2.770 32,577 +0.00(+0.00%)
Nov 13, 2020 2.800 2.830 2.770 2.770 33,600 -0.03(-1.07%)
Nov 12, 2020 2.800 2.800 2.800 315 +0.00(+0.00%)
Nov 11, 2020 2.810 2.845 2.770 2.800 12,235 -0.02(-0.71%)
Nov 10, 2020 2.810 2.820 2.810 2.820 565 +0.01(+0.53%)
Nov 09, 2020 2.890 2.890 2.770 2.805 2,969 -0.08(-2.92%)
Nov 06, 2020 2.850 2.890 2.780 2.889 9,100 +0.06(+2.10%)
Nov 05, 2020 2.880 2.880 2.830 2.830 1,141 -0.06(-2.08%)
Nov 04, 2020 2.860 2.920 2.780 2.890 5,233 +0.02(+0.70%)
Nov 03, 2020 2.915 2.915 2.825 2.870 5,673 +0.01(+0.35%)
Nov 02, 2020 2.890 2.890 2.860 2.860 5,991 -0.06(-2.05%)
Oct 30, 2020 2.863 2.920 2.840 2.920 15,300 +0.10(+3.69%)
Oct 29, 2020 2.800 2.930 2.800 2.816 10,444 -0.00(-0.14%)
Oct 28, 2020 2.780 2.830 2.780 2.820 10,665 -0.00(-0.12%)
Oct 27, 2020 2.850 2.850 2.819 2.823 1,326 +0.02(+0.84%)
Oct 26, 2020 2.890 2.890 2.760 2.800 35,168 -0.10(-3.45%)
Oct 23, 2020 2.850 2.900 2.850 2.900 700 +0.02(+0.69%)
Oct 22, 2020 2.870 2.950 2.810 2.880 5,766 -0.05(-1.60%)
Oct 21, 2020 2.840 2.980 2.810 2.927 45,718 +0.08(+2.69%)
Oct 20, 2020 2.850 2.915 2.815 2.850 5,587 +0.00(+0.00%)
Oct 19, 2020 2.810 2.949 2.810 2.850 42,609 +0.01(+0.35%)
Oct 16, 2020 2.840 2.840 2.781 2.840 7,000 +0.01(+0.39%)
Oct 15, 2020 2.800 2.830 2.800 2.829 1,580 +0.01(+0.32%)
Oct 14, 2020 2.840 2.940 2.800 2.820 7,863 -0.03(-1.05%)
Oct 13, 2020 2.830 2.890 2.830 2.850 3,467 +0.02(+0.71%)
Oct 12, 2020 2.854 2.881 2.810 2.830 7,948 -0.04(-1.39%)
Oct 09, 2020 2.950 2.980 2.870 2.870 10,700 +0.03(+1.06%)
Oct 08, 2020 2.900 2.900 2.840 2.840 3,751 -0.06(-2.07%)
Oct 07, 2020 2.850 2.930 2.820 2.900 7,740 +0.08(+2.84%)
Oct 06, 2020 2.920 2.920 2.810 2.820 5,539 +0.03(+1.07%)
Oct 05, 2020 2.900 2.900 2.780 2.790 12,761 -0.06(-2.10%)
Oct 02, 2020 2.800 2.890 2.750 2.850 29,900 +0.00(+0.00%)
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.