Gsi Technology Inc (NQ: GSIT )

2.800 +0.080 (+2.94%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.830 2.871 2.690 2.720 176,679 -0.11(-3.89%)
May 22, 2024 2.810 2.840 2.750 2.830 143,386 +0.03(+1.07%)
May 21, 2024 2.830 2.850 2.710 2.800 140,018 -0.03(-1.06%)
May 20, 2024 2.950 2.950 2.810 2.830 193,203 -0.11(-3.74%)
May 17, 2024 3.060 3.100 2.900 2.940 172,109 -0.09(-2.97%)
May 16, 2024 3.190 3.248 3.030 3.030 137,999 -0.17(-5.31%)
May 15, 2024 3.080 3.207 3.080 3.200 114,908 +0.06(+1.91%)
May 14, 2024 2.960 3.150 2.950 3.140 200,867 +0.19(+6.44%)
May 13, 2024 3.000 3.120 2.930 2.950 168,531 -0.06(-1.99%)
May 10, 2024 3.090 3.180 3.010 3.010 107,171 -0.08(-2.59%)
May 09, 2024 2.980 3.200 2.980 3.090 145,239 -0.01(-0.32%)
May 08, 2024 3.100 3.185 3.030 3.100 134,890 -0.02(-0.64%)
May 07, 2024 3.130 3.200 3.042 3.120 227,175 +0.02(+0.65%)
May 06, 2024 3.020 3.130 2.929 3.100 292,240 +0.14(+4.73%)
May 03, 2024 3.100 3.420 2.850 2.960 786,259 -0.73(-19.78%)
May 02, 2024 4.000 4.030 3.660 3.690 205,571 -0.24(-6.11%)
May 01, 2024 3.950 4.069 3.720 3.930 169,027 +0.00(+0.00%)
Apr 30, 2024 4.120 4.160 3.880 3.930 282,502 -0.15(-3.68%)
Apr 29, 2024 3.850 4.180 3.717 4.080 224,495 +0.29(+7.65%)
Apr 26, 2024 3.610 3.830 3.550 3.790 131,862 +0.25(+7.06%)
Apr 25, 2024 3.700 3.745 3.510 3.540 189,875 -0.20(-5.35%)
Apr 24, 2024 3.780 3.890 3.670 3.740 111,145 +0.02(+0.54%)
Apr 23, 2024 3.560 3.840 3.560 3.720 149,104 +0.19(+5.38%)
Apr 22, 2024 3.490 3.589 3.400 3.530 141,293 +0.11(+3.22%)
Apr 19, 2024 3.510 3.600 3.400 3.420 241,674 -0.14(-3.93%)
Apr 18, 2024 3.610 3.714 3.520 3.560 155,326 -0.05(-1.39%)
Apr 17, 2024 3.890 3.930 3.580 3.610 293,973 -0.29(-7.44%)
Apr 16, 2024 3.700 3.930 3.690 3.900 308,432 +0.19(+5.12%)
Apr 15, 2024 4.040 4.040 3.665 3.710 322,123 -0.28(-7.02%)
Apr 12, 2024 3.940 4.160 3.830 3.990 315,241 +0.10(+2.57%)
Apr 11, 2024 3.920 3.995 3.668 3.890 559,198 -0.08(-2.02%)
Apr 10, 2024 4.020 4.420 3.830 3.970 603,142 -0.21(-5.02%)
Apr 09, 2024 5.150 5.160 4.090 4.180 974,938 -1.00(-19.31%)
Apr 08, 2024 5.290 5.410 5.000 5.180 399,593 -0.01(-0.19%)
Apr 05, 2024 5.520 5.600 4.740 5.190 855,169 -0.21(-3.89%)
Apr 04, 2024 5.210 6.020 5.100 5.400 2,140,726 +0.34(+6.72%)
Apr 03, 2024 4.500 5.380 4.330 5.060 1,859,399 +0.44(+9.52%)
Apr 02, 2024 3.400 5.190 3.350 4.620 7,156,143 +1.20(+35.09%)
Apr 01, 2024 3.480 3.570 3.344 3.420 154,243 +0.02(+0.59%)
Mar 28, 2024 3.540 3.650 3.350 3.400 163,856 -0.17(-4.76%)
Mar 27, 2024 3.480 3.615 3.403 3.570 114,721 +0.17(+5.00%)
Mar 26, 2024 3.680 3.700 3.370 3.400 203,137 -0.25(-6.85%)
Mar 25, 2024 3.800 3.870 3.570 3.650 159,131 -0.16(-4.20%)
Mar 22, 2024 3.940 3.960 3.760 3.810 148,369 -0.10(-2.56%)
Mar 21, 2024 3.750 4.010 3.740 3.910 246,897 +0.24(+6.54%)
Mar 20, 2024 3.500 3.790 3.490 3.670 219,741 +0.18(+5.16%)
Mar 19, 2024 3.490 3.590 3.150 3.490 316,261 +0.00(+0.00%)
Mar 18, 2024 3.920 3.970 3.440 3.490 466,766 -0.38(-9.82%)
Mar 15, 2024 3.750 4.070 3.740 3.870 175,393 +0.09(+2.38%)
Mar 14, 2024 4.250 4.250 3.650 3.780 384,243 -0.43(-10.21%)
Mar 13, 2024 4.120 4.250 4.030 4.210 209,140 +0.15(+3.69%)
Mar 12, 2024 4.650 4.650 3.800 4.060 983,841 -0.37(-8.35%)
Mar 11, 2024 4.460 4.800 4.400 4.430 435,461 +0.00(+0.00%)
Mar 08, 2024 4.720 5.100 4.300 4.430 852,653 -0.16(-3.49%)
Mar 07, 2024 4.200 5.210 4.200 4.590 1,659,196 +0.45(+10.87%)
Mar 06, 2024 3.700 4.250 3.592 4.140 649,323 +0.57(+15.97%)
Mar 05, 2024 3.860 3.860 3.460 3.570 308,135 -0.27(-7.03%)
Mar 04, 2024 3.610 3.930 3.260 3.840 621,081 +0.24(+6.67%)
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.