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 (%)
Jul 29, 2016 2.580 2.690 2.480 2.510 6,604 -0.08(-3.09%)
Jul 28, 2016 2.577 2.640 2.466 2.590 4,120 -0.06(-2.26%)
Jul 27, 2016 2.580 2.650 2.502 2.650 3,012 +0.05(+1.92%)
Jul 26, 2016 2.590 2.620 2.590 2.600 1,867 +0.02(+0.78%)
Jul 25, 2016 2.420 2.580 2.420 2.580 3,570 +0.13(+5.31%)
Jul 22, 2016 2.550 2.620 2.450 2.450 17,693 -0.01(-0.41%)
Jul 21, 2016 2.450 2.670 2.420 2.460 62,302 +0.03(+1.23%)
Jul 20, 2016 2.440 2.441 2.410 2.430 2,190 -0.04(-1.62%)
Jul 19, 2016 2.480 2.490 2.427 2.470 4,304 +0.01(+0.41%)
Jul 18, 2016 2.420 2.490 2.420 2.460 1,796 +0.02(+0.82%)
Jul 15, 2016 2.460 2.550 2.400 2.440 8,504 +0.00(+0.00%)
Jul 14, 2016 2.570 2.570 2.440 2.440 2,239 -0.02(-0.61%)
Jul 13, 2016 2.500 2.513 2.455 2.455 2,029 +0.00(+0.20%)
Jul 12, 2016 2.460 2.700 2.450 2.450 63,665 -0.01(-0.41%)
Jul 11, 2016 2.480 2.490 2.460 2.460 901 -0.03(-1.20%)
Jul 08, 2016 2.410 2.490 2.400 2.490 11,253 +0.04(+1.63%)
Jul 07, 2016 2.450 2.490 2.400 2.450 5,014 +0.00(+0.00%)
Jul 05, 2016 2.400 2.450 2.400 2.450 1,884 +0.05(+2.09%)
Jul 01, 2016 2.440 2.400 2.400 2.400 1,600 -0.05(-2.11%)
Jun 30, 2016 2.400 2.460 2.360 2.452 16,800 +0.02(+0.89%)
Jun 29, 2016 2.400 2.430 2.330 2.430 16,711 +0.00(+0.00%)
Jun 28, 2016 2.450 2.520 2.410 2.430 5,606 +0.02(+0.83%)
Jun 27, 2016 2.480 2.630 2.400 2.410 12,104 -0.07(-2.82%)
Jun 24, 2016 2.450 2.500 2.450 2.480 5,760 -0.03(-1.20%)
Jun 23, 2016 2.500 2.570 2.500 2.510 7,802 -0.01(-0.40%)
Jun 22, 2016 2.640 2.640 2.520 2.520 274 -0.03(-1.18%)
Jun 21, 2016 2.500 2.590 2.500 2.550 5,787 -0.03(-1.16%)
Jun 20, 2016 2.570 2.610 2.550 2.580 22,274 -0.00(-0.00%)
Jun 17, 2016 2.540 2.580 2.480 2.580 4,916 +0.10(+4.03%)
Jun 16, 2016 2.550 2.550 2.480 2.480 2,770 -0.07(-2.87%)
Jun 15, 2016 2.550 2.592 2.550 2.553 2,430 +0.00(+0.13%)
Jun 14, 2016 2.605 2.611 2.550 2.550 12,068 -0.05(-1.92%)
Jun 13, 2016 2.590 2.600 2.550 2.600 2,820 +0.00(+0.00%)
Jun 10, 2016 2.630 2.730 2.600 2.600 4,068 -0.09(-3.35%)
Jun 09, 2016 2.770 2.770 2.618 2.690 1,244 +0.08(+3.07%)
Jun 08, 2016 2.750 2.849 2.610 2.610 10,093 -0.14(-5.09%)
Jun 07, 2016 2.750 2.830 2.750 2.750 7,271 -0.01(-0.36%)
Jun 06, 2016 2.790 2.810 2.760 2.760 3,033 +0.00(+0.00%)
Jun 03, 2016 2.770 2.840 2.760 2.760 8,781 -0.02(-0.72%)
Jun 02, 2016 2.750 2.780 2.750 2.780 21,524 +0.00(+0.00%)
Jun 01, 2016 2.700 2.820 2.700 2.780 7,416 +0.08(+2.96%)
May 31, 2016 2.700 2.780 2.670 2.700 27,899 -0.04(-1.46%)
May 27, 2016 2.700 2.740 2.740 2.740 8,300 +0.04(+1.48%)
May 26, 2016 2.610 2.760 2.591 2.700 6,119 +0.13(+5.06%)
May 25, 2016 2.750 2.840 2.570 2.570 22,123 -0.21(-7.55%)
May 24, 2016 2.630 2.820 2.605 2.780 25,803 +0.24(+9.45%)
May 23, 2016 2.610 2.610 2.526 2.540 11,355 -0.09(-3.42%)
May 20, 2016 2.580 2.660 2.580 2.630 2,125 +0.07(+2.73%)
May 19, 2016 2.600 2.600 2.437 2.560 10,988 -0.02(-0.77%)
May 18, 2016 2.600 2.610 2.550 2.580 19,665 -0.03(-1.15%)
May 17, 2016 2.580 2.610 2.580 2.610 910 +0.08(+3.16%)
May 16, 2016 2.570 2.600 2.510 2.530 14,119 -0.04(-1.56%)
May 13, 2016 2.571 2.571 2.571 2.570 2,702 -0.04(-1.53%)
May 12, 2016 2.730 2.730 2.570 2.610 2,024 +0.02(+0.77%)
May 11, 2016 2.660 2.690 2.590 2.590 3,421 -0.14(-5.13%)
May 10, 2016 2.520 2.800 2.520 2.730 7,519 +0.15(+5.81%)
May 09, 2016 2.510 2.590 2.510 2.580 8,841 +0.06(+2.22%)
May 06, 2016 2.500 2.590 2.500 2.524 12,847 +0.01(+0.56%)
May 05, 2016 2.550 2.580 2.460 2.510 35,948 -0.01(-0.40%)
May 04, 2016 2.540 2.579 2.320 2.520 34,369 -0.01(-0.54%)
May 03, 2016 2.530 2.650 2.520 2.534 17,135 +0.01(+0.54%)
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.