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 (%)
Aug 31, 2022 1.510 1.525 1.450 1.509 80,764 -0.03(-2.01%)
Aug 30, 2022 1.530 1.555 1.500 1.540 87,505 +0.02(+1.32%)
Aug 29, 2022 1.540 1.580 1.520 1.520 52,693 -0.03(-1.94%)
Aug 26, 2022 1.540 1.590 1.530 1.550 42,962 -0.01(-0.64%)
Aug 25, 2022 1.540 1.580 1.520 1.560 73,882 +0.01(+0.65%)
Aug 24, 2022 1.560 1.610 1.540 1.550 65,037 -0.01(-0.64%)
Aug 23, 2022 1.580 1.600 1.540 1.560 101,658 -0.04(-2.80%)
Aug 22, 2022 1.610 1.620 1.520 1.605 175,673 -0.05(-3.31%)
Aug 19, 2022 1.760 1.770 1.640 1.660 257,968 -0.12(-6.74%)
Aug 18, 2022 1.910 1.940 1.700 1.780 703,750 -0.17(-8.72%)
Aug 17, 2022 2.290 2.400 1.900 1.950 2,669,804 -0.21(-9.72%)
Aug 16, 2022 2.420 2.970 1.970 2.160 8,026,256 -0.16(-6.90%)
Aug 15, 2022 1.670 2.700 1.670 2.320 13,107,318 +0.68(+41.46%)
Aug 12, 2022 1.650 1.670 1.608 1.640 12,376 -0.01(-0.61%)
Aug 11, 2022 1.580 1.700 1.580 1.650 36,253 +0.10(+6.45%)
Aug 10, 2022 1.600 1.800 1.470 1.550 124,815 -0.04(-2.52%)
Aug 09, 2022 1.670 1.700 1.550 1.590 165,654 +0.00(+0.00%)
Aug 08, 2022 1.530 1.649 1.530 1.590 417,387 +0.02(+1.27%)
Aug 05, 2022 1.550 1.580 1.530 1.570 20,505 +0.06(+3.97%)
Aug 04, 2022 1.640 1.650 1.500 1.510 54,575 -0.10(-6.04%)
Aug 03, 2022 1.550 1.720 1.550 1.607 222,952 +0.07(+4.69%)
Aug 02, 2022 1.510 1.548 1.510 1.535 17,201 +0.02(+1.66%)
Aug 01, 2022 1.550 1.550 1.510 1.510 1,560 -0.02(-1.31%)
Jul 29, 2022 1.530 1.533 1.510 1.530 5,970 -0.01(-0.65%)
Jul 28, 2022 1.560 1.560 1.510 1.540 3,337 +0.02(+0.98%)
Jul 27, 2022 1.570 1.570 1.520 1.525 6,235 -0.05(-2.87%)
Jul 26, 2022 1.570 1.570 1.570 1.570 1,368 +0.04(+2.61%)
Jul 25, 2022 1.520 1.555 1.520 1.530 1,878 -0.04(-2.55%)
Jul 22, 2022 1.560 1.580 1.520 1.570 31,777 +0.00(+0.00%)
Jul 21, 2022 1.570 1.580 1.570 1.570 955 +0.00(+0.00%)
Jul 20, 2022 1.580 1.580 1.565 1.570 1,808 -0.00(-0.32%)
Jul 19, 2022 1.570 1.580 1.570 1.575 3,175 +0.02(+1.50%)
Jul 18, 2022 1.570 1.570 1.552 1.552 540 +0.02(+1.38%)
Jul 15, 2022 1.530 1.540 1.530 1.531 1,059 +0.00(+0.05%)
Jul 14, 2022 1.530 1.530 1.530 1.530 821 +0.00(+0.00%)
Jul 13, 2022 1.520 1.531 1.520 1.530 984 +0.01(+0.66%)
Jul 12, 2022 1.530 1.530 1.520 1.520 1,700 -0.01(-0.98%)
Jul 11, 2022 1.590 1.590 1.520 1.535 17,512 -0.03(-1.60%)
Jul 08, 2022 1.570 1.590 1.540 1.560 14,916 -0.01(-0.64%)
Jul 07, 2022 1.560 1.571 1.550 1.570 6,285 +0.01(+0.32%)
Jul 06, 2022 1.570 1.580 1.560 1.565 6,807 -0.01(-0.32%)
Jul 05, 2022 1.540 1.590 1.540 1.570 12,862 +0.03(+1.95%)
Jul 01, 2022 1.550 1.551 1.540 1.540 16,536 -0.01(-0.65%)
Jun 30, 2022 1.550 1.600 1.550 1.550 3,161 -0.01(-0.63%)
Jun 29, 2022 1.580 1.580 1.560 1.560 8,040 +0.01(+0.63%)
Jun 28, 2022 1.580 1.597 1.550 1.550 22,112 -0.01(-0.64%)
Jun 27, 2022 1.610 1.630 1.560 1.560 9,727 -0.02(-1.58%)
Jun 24, 2022 1.650 1.650 1.580 1.585 5,311 -0.01(-0.89%)
Jun 23, 2022 1.550 1.600 1.550 1.599 3,150 +0.08(+5.22%)
Jun 22, 2022 1.520 1.520 1.520 1.520 305 -0.05(-3.18%)
Jun 21, 2022 1.615 1.615 1.570 1.570 2,399 +0.00(+0.00%)
Jun 17, 2022 1.570 1.570 1.570 1.570 327 -0.03(-1.81%)
Jun 16, 2022 1.630 1.660 1.560 1.599 19,689 -0.04(-2.50%)
Jun 15, 2022 1.650 1.680 1.510 1.640 28,092 -0.05(-2.96%)
Jun 14, 2022 1.600 1.690 1.600 1.690 4,185 +0.08(+4.97%)
Jun 13, 2022 1.610 1.700 1.610 1.610 13,177 -0.06(-3.52%)
Jun 10, 2022 1.641 1.670 1.641 1.669 4,072 -0.00(-0.08%)
Jun 09, 2022 1.690 1.690 1.650 1.670 8,549 -0.02(-1.18%)
Jun 08, 2022 1.680 1.690 1.670 1.690 10,188 +0.01(+0.60%)
Jun 07, 2022 1.696 1.696 1.670 1.680 9,107 +0.01(+0.60%)
Jun 06, 2022 1.660 1.680 1.660 1.670 4,498 +0.04(+2.45%)
Jun 03, 2022 1.670 1.680 1.630 1.630 7,689 -0.04(-2.39%)
Jun 02, 2022 1.670 1.680 1.650 1.670 13,834 +0.03(+2.01%)
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.