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 31, 2017 3.046 3.046 2.980 2.980 10,245 -0.01(-0.33%)
Jul 28, 2017 3.050 3.060 2.990 2.990 25,615 -0.04(-1.32%)
Jul 27, 2017 3.040 3.050 2.990 3.030 9,786 +0.01(+0.33%)
Jul 26, 2017 2.980 3.040 2.950 3.020 21,818 +0.04(+1.34%)
Jul 25, 2017 2.990 3.060 2.950 2.980 41,229 +0.00(+0.00%)
Jul 24, 2017 3.050 3.080 2.981 2.980 8,854 -0.03(-1.00%)
Jul 21, 2017 3.080 3.080 3.010 3.010 1,250 -0.04(-1.31%)
Jul 20, 2017 3.080 2.960 3.050 9,319 +0.06(+2.01%)
Jul 19, 2017 2.940 3.000 2.938 2.990 5,462 +0.06(+2.05%)
Jul 18, 2017 2.953 3.000 2.900 2.930 33,817 +0.03(+1.03%)
Jul 17, 2017 3.050 3.070 2.900 2.900 19,582 -0.08(-2.68%)
Jul 14, 2017 2.992 3.070 2.980 2.980 5,268 -0.06(-1.97%)
Jul 13, 2017 3.000 3.040 3.000 3.040 1,971 +0.01(+0.33%)
Jul 12, 2017 2.950 3.090 2.950 3.030 32,551 +0.08(+2.71%)
Jul 11, 2017 2.973 2.973 2.920 2.950 3,862 +0.00(+0.00%)
Jul 10, 2017 3.020 3.060 2.950 2.950 23,973 -0.10(-3.28%)
Jul 07, 2017 3.030 3.080 3.010 3.050 5,557 +0.03(+0.99%)
Jul 06, 2017 3.060 3.100 3.020 3.020 13,180 -0.05(-1.63%)
Jul 05, 2017 3.100 3.100 3.050 3.070 4,093 -0.01(-0.32%)
Jul 03, 2017 3.180 3.180 3.080 3.080 4,403 -0.07(-2.22%)
Jun 30, 2017 3.130 3.200 3.130 3.150 17,767 +0.03(+0.96%)
Jun 29, 2017 3.050 3.180 3.050 3.120 112,518 +0.08(+2.63%)
Jun 28, 2017 3.120 3.130 3.030 3.040 16,686 -0.07(-2.25%)
Jun 27, 2017 2.970 3.120 2.970 3.110 18,535 +0.01(+0.32%)
Jun 26, 2017 3.050 3.120 3.050 3.100 44,678 +0.03(+0.98%)
Jun 23, 2017 3.070 3.100 3.070 3.070 5,180 +0.00(+0.00%)
Jun 22, 2017 3.090 3.100 3.050 3.070 4,681 +0.01(+0.33%)
Jun 21, 2017 3.090 3.090 2.960 3.060 26,908 +0.06(+2.00%)
Jun 20, 2017 3.050 3.050 2.961 3.000 1,546 -0.01(-0.33%)
Jun 19, 2017 3.080 3.080 3.000 3.010 5,007 -0.04(-1.31%)
Jun 16, 2017 3.080 3.080 3.021 3.050 12,579 +0.04(+1.33%)
Jun 15, 2017 3.000 3.030 3.000 3.010 3,196 -0.01(-0.33%)
Jun 14, 2017 3.080 3.100 3.010 3.020 2,467 -0.01(-0.33%)
Jun 13, 2017 3.030 3.030 2.930 3.030 31,455 +0.03(+1.00%)
Jun 12, 2017 3.030 3.086 2.960 3.000 18,406 -0.03(-0.99%)
Jun 09, 2017 2.960 3.080 2.960 3.030 64,017 +0.07(+2.36%)
Jun 08, 2017 2.930 3.010 2.930 2.960 11,813 +0.01(+0.34%)
Jun 07, 2017 3.040 3.040 2.810 2.950 21,304 -0.14(-4.53%)
Jun 06, 2017 3.040 3.100 2.980 3.090 12,270 +0.02(+0.65%)
Jun 05, 2017 3.080 3.140 3.060 3.070 11,384 +0.03(+0.88%)
Jun 02, 2017 3.100 3.100 3.043 3.043 4,713 -0.06(-1.84%)
Jun 01, 2017 2.950 3.120 2.930 3.100 20,842 +0.15(+5.08%)
May 31, 2017 2.910 2.960 2.900 2.950 15,955 +0.03(+1.03%)
May 30, 2017 2.900 2.910 2.900 2.920 5,697 +0.00(+0.09%)
May 26, 2017 2.900 2.950 2.900 2.917 6,236 +0.03(+0.94%)
May 25, 2017 2.850 2.890 2.795 2.890 10,515 +0.00(+0.00%)
May 24, 2017 2.860 2.900 2.840 2.890 15,376 +0.01(+0.35%)
May 23, 2017 2.900 2.900 2.880 2.880 256 +0.02(+0.69%)
May 22, 2017 2.940 2.940 2.840 2.860 11,137 -0.09(-3.04%)
May 19, 2017 2.842 2.950 2.842 2.950 6,055 +0.08(+2.79%)
May 18, 2017 2.880 2.880 2.865 2.870 1,283 -0.01(-0.35%)
May 17, 2017 2.908 2.960 2.850 2.880 7,258 -0.01(-0.35%)
May 16, 2017 2.890 2.930 2.880 2.890 5,283 +0.01(+0.35%)
May 15, 2017 2.900 2.930 2.842 2.880 4,836 +0.01(+0.35%)
May 12, 2017 2.860 2.889 2.830 2.870 9,958 +0.01(+0.35%)
May 11, 2017 2.896 2.930 2.860 2.860 8,260 -0.02(-0.69%)
May 10, 2017 2.880 2.930 2.860 2.880 15,763 -0.01(-0.35%)
May 09, 2017 2.900 2.900 2.880 2.890 7,783 -0.01(-0.34%)
May 08, 2017 2.900 2.930 2.880 2.900 11,385 +0.00(+0.00%)
May 05, 2017 2.960 2.960 2.900 2.900 2,436 +0.00(+0.00%)
May 04, 2017 2.900 2.930 2.890 2.900 8,538 -0.05(-1.69%)
May 03, 2017 2.960 2.970 2.910 2.950 905 +0.01(+0.34%)
May 02, 2017 2.920 2.970 2.910 2.940 3,473 +0.01(+0.34%)
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.