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 (%)
Feb 28, 2022 1.890 1.922 1.860 1.880 15,283 -0.04(-2.08%)
Feb 25, 2022 1.890 1.920 1.890 1.920 10,641 +0.05(+2.67%)
Feb 24, 2022 1.930 1.950 1.860 1.870 77,560 -0.10(-5.20%)
Feb 23, 2022 2.040 2.040 1.960 1.973 3,885 -0.03(-1.37%)
Feb 22, 2022 2.070 2.070 1.980 2.000 45,367 -0.07(-3.61%)
Feb 18, 2022 2.075 0 -0.04(-2.12%)
Feb 17, 2022 2.140 2.170 2.120 2.120 29,951 -0.04(-1.85%)
Feb 16, 2022 2.150 2.160 2.110 2.160 7,201 +0.01(+0.47%)
Feb 15, 2022 2.160 2.160 2.120 2.150 5,567 +0.04(+1.90%)
Feb 14, 2022 2.090 2.120 2.070 2.110 7,801 -0.03(-1.40%)
Feb 11, 2022 2.110 2.170 2.110 2.140 15,884 +0.01(+0.47%)
Feb 10, 2022 2.130 2.150 2.100 2.130 9,299 +0.00(+0.24%)
Feb 09, 2022 2.130 2.130 2.095 2.125 9,551 +0.06(+2.66%)
Feb 08, 2022 2.100 2.100 2.063 2.070 4,443 -0.01(-0.53%)
Feb 07, 2022 2.100 2.100 2.050 2.081 12,931 -0.02(-0.90%)
Feb 04, 2022 2.120 2.130 2.050 2.100 16,075 +0.01(+0.48%)
Feb 03, 2022 2.130 2.060 2.090 17,253 -0.04(-1.88%)
Feb 02, 2022 2.160 2.160 2.100 2.130 6,847 +0.01(+0.47%)
Feb 01, 2022 2.150 2.150 2.080 2.120 16,165 +0.00(+0.00%)
Jan 31, 2022 2.150 2.180 2.090 2.120 83,573 +0.00(+0.02%)
Jan 28, 2022 2.090 2.150 2.040 2.119 52,680 +0.08(+3.90%)
Jan 27, 2022 1.930 2.050 1.850 2.040 89,650 +0.19(+9.97%)
Jan 26, 2022 1.830 1.900 1.830 1.855 36,058 +0.02(+1.37%)
Jan 25, 2022 1.800 1.860 1.770 1.830 38,004 +0.03(+1.73%)
Jan 24, 2022 1.990 1.990 1.750 1.799 122,599 -0.19(-9.60%)
Jan 21, 2022 2.050 2.050 1.970 1.990 77,693 -0.08(-3.86%)
Jan 20, 2022 2.140 2.170 2.070 2.070 16,827 -0.06(-2.82%)
Jan 19, 2022 2.150 2.180 2.130 2.130 41,490 -0.04(-1.84%)
Jan 18, 2022 2.150 2.230 2.150 2.170 10,293 +0.01(+0.46%)
Jan 14, 2022 2.160 0 -0.09(-4.00%)
Jan 13, 2022 2.240 2.260 2.200 2.250 27,045 +0.03(+1.35%)
Jan 12, 2022 2.260 2.260 2.210 2.220 3,631 +0.03(+1.37%)
Jan 11, 2022 2.150 2.260 2.150 2.190 27,799 +0.00(+0.00%)
Jan 10, 2022 2.170 2.190 2.150 2.190 15,335 +0.03(+1.39%)
Jan 07, 2022 2.250 2.253 2.160 2.160 17,297 -0.09(-4.00%)
Jan 06, 2022 2.208 2.260 2.180 2.250 12,295 +0.01(+0.45%)
Jan 05, 2022 2.248 2.279 2.240 2.240 4,212 +0.02(+0.90%)
Jan 04, 2022 2.220 2.290 2.220 2.220 12,184 -0.07(-3.06%)
Jan 03, 2022 2.250 2.290 2.230 2.290 15,242 +0.04(+1.78%)
Dec 31, 2021 2.225 2.251 2.180 2.250 43,118 +0.02(+0.90%)
Dec 30, 2021 2.180 2.300 2.180 2.230 64,927 +0.05(+2.29%)
Dec 29, 2021 2.200 2.200 2.170 2.180 57,911 -0.01(-0.46%)
Dec 28, 2021 2.180 2.230 2.180 2.190 17,208 -0.07(-3.10%)
Dec 27, 2021 2.210 2.290 2.200 2.260 32,213 +0.05(+2.26%)
Dec 23, 2021 2.290 2.340 2.150 2.210 83,059 -0.07(-3.07%)
Dec 22, 2021 2.260 2.280 2.260 2.280 4,938 +0.00(+0.00%)
Dec 21, 2021 2.200 2.330 2.200 2.280 52,637 +0.13(+6.05%)
Dec 20, 2021 2.200 2.220 2.110 2.150 35,984 -0.08(-3.59%)
Dec 17, 2021 2.230 2.270 2.210 2.230 24,558 -0.01(-0.45%)
Dec 16, 2021 2.300 2.330 2.230 2.240 77,970 -0.12(-5.08%)
Dec 15, 2021 2.300 2.374 2.280 2.360 20,170 +0.03(+1.29%)
Dec 14, 2021 2.320 2.400 2.305 2.330 20,243 -0.02(-0.85%)
Dec 13, 2021 2.350 2.430 2.340 2.350 24,210 -0.09(-3.69%)
Dec 10, 2021 2.370 2.440 2.370 2.440 9,239 +0.02(+0.83%)
Dec 09, 2021 2.380 2.450 2.380 2.420 11,790 +0.00(+0.00%)
Dec 08, 2021 2.410 2.430 2.395 2.420 12,384 +0.01(+0.41%)
Dec 07, 2021 2.420 2.450 2.370 2.410 20,560 -0.01(-0.41%)
Dec 06, 2021 2.390 2.450 2.316 2.420 38,242 +0.08(+3.42%)
Dec 03, 2021 2.370 2.400 2.260 2.340 48,565 -0.09(-3.70%)
Dec 02, 2021 2.380 2.500 2.380 2.430 5,944 +0.03(+1.25%)
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.