Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gigamedia Ltd (NQ: GIGM )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 3.050 3.060 3.010 3.040 14,177 +0.03(+1.00%)
Feb 27, 2017 3.060 3.090 3.000 3.010 41,575 -0.09(-2.90%)
Feb 24, 2017 3.160 3.160 3.060 3.100 16,801 -0.02(-0.64%)
Feb 23, 2017 3.180 3.233 3.100 3.120 32,367 -0.06(-1.89%)
Feb 22, 2017 3.040 3.280 3.040 3.180 96,051 +0.10(+3.25%)
Feb 21, 2017 3.090 3.090 3.026 3.080 12,077 +0.01(+0.33%)
Feb 17, 2017 3.070 3.070 3.070 0 -0.01(-0.32%)
Feb 16, 2017 2.950 3.110 2.950 3.080 20,143 +0.16(+5.48%)
Feb 15, 2017 2.950 2.990 2.900 2.920 8,155 -0.04(-1.35%)
Feb 14, 2017 3.000 3.070 2.931 2.960 18,820 -0.12(-3.90%)
Feb 13, 2017 3.090 3.090 3.010 3.080 5,130 -0.01(-0.32%)
Feb 10, 2017 3.140 3.140 3.070 3.090 6,576 -0.05(-1.59%)
Feb 09, 2017 3.088 3.170 3.080 3.140 15,116 +0.03(+0.96%)
Feb 08, 2017 3.180 3.180 3.065 3.110 10,060 -0.07(-2.20%)
Feb 07, 2017 3.180 3.180 3.060 3.180 2,597 +0.01(+0.31%)
Feb 06, 2017 3.150 3.220 3.150 3.170 17,757 -0.02(-0.62%)
Feb 03, 2017 3.224 3.224 3.070 3.190 45,641 +0.00(+0.00%)
Feb 02, 2017 3.240 3.280 3.174 3.190 49,631 -0.00(-0.00%)
Feb 01, 2017 3.170 3.239 3.110 3.190 16,587 -0.02(-0.62%)
Jan 31, 2017 3.170 3.250 3.170 3.210 8,518 -0.03(-0.93%)
Jan 30, 2017 3.250 3.270 3.181 3.240 13,987 -0.01(-0.31%)
Jan 27, 2017 3.168 3.270 3.168 3.250 10,302 +0.00(+0.00%)
Jan 26, 2017 3.110 3.280 3.110 3.250 23,557 -0.03(-0.91%)
Jan 25, 2017 3.424 3.470 3.035 3.280 25,021 -0.17(-4.93%)
Jan 24, 2017 3.520 3.550 3.350 3.450 68,024 -0.07(-1.99%)
Jan 23, 2017 3.140 3.640 3.140 3.520 217,716 +0.41(+13.18%)
Jan 20, 2017 3.000 3.185 2.961 3.110 62,333 +0.11(+3.67%)
Jan 19, 2017 2.940 3.000 2.940 3.000 12,943 +0.08(+2.74%)
Jan 18, 2017 3.000 3.000 2.901 2.920 4,657 -0.08(-2.67%)
Jan 17, 2017 3.100 3.100 2.960 3.000 22,814 -0.08(-2.60%)
Jan 13, 2017 3.080 3.080 3.080 0 +0.11(+3.70%)
Jan 12, 2017 2.960 2.970 2.931 2.970 1,637 +0.00(+0.00%)
Jan 11, 2017 2.930 2.970 2.930 2.970 18,714 +0.06(+2.06%)
Jan 10, 2017 2.940 2.960 2.900 2.910 10,658 -0.00(-0.17%)
Jan 09, 2017 2.860 2.960 2.840 2.915 11,514 +0.08(+2.64%)
Jan 06, 2017 2.920 2.990 2.840 2.840 20,897 -0.13(-4.38%)
Jan 05, 2017 2.820 2.990 2.820 2.970 3,883 +0.11(+3.85%)
Jan 04, 2017 2.840 2.860 2.830 2.860 7,843 +0.00(+0.00%)
Jan 03, 2017 2.960 3.000 2.800 2.860 10,181 -0.06(-2.05%)
Dec 30, 2016 2.920 2.920 2.920 0 +0.01(+0.34%)
Dec 29, 2016 2.950 2.950 2.740 2.910 38,630 -0.05(-1.57%)
Dec 28, 2016 3.040 3.050 2.956 2.956 13,431 -0.09(-3.07%)
Dec 27, 2016 3.030 3.060 3.000 3.050 44,444 +0.05(+1.67%)
Dec 23, 2016 3.000 3.000 3.000 0 +0.04(+1.35%)
Dec 22, 2016 2.950 3.070 2.950 2.960 11,079 -0.06(-1.99%)
Dec 21, 2016 3.120 3.120 2.911 3.020 29,037 -0.13(-4.13%)
Dec 20, 2016 3.160 3.200 3.100 3.150 44,318 +0.00(+0.00%)
Dec 19, 2016 2.940 3.180 2.920 3.150 66,283 +0.21(+7.15%)
Dec 16, 2016 2.770 2.940 2.750 2.940 48,565 +0.11(+3.88%)
Dec 15, 2016 2.800 2.850 2.760 2.830 19,907 +0.03(+1.07%)
Dec 14, 2016 2.630 2.850 2.630 2.800 64,392 +0.17(+6.46%)
Dec 13, 2016 2.650 2.670 2.630 2.630 17,591 -0.02(-0.57%)
Dec 12, 2016 2.560 2.670 2.560 2.645 23,694 +0.08(+2.92%)
Dec 09, 2016 2.580 2.660 2.560 2.570 15,797 -0.03(-1.14%)
Dec 08, 2016 2.600 2.650 2.550 2.600 18,912 -0.04(-1.53%)
Dec 07, 2016 2.660 2.670 2.569 2.640 67,694 -0.03(-1.12%)
Dec 06, 2016 2.700 2.700 2.650 2.670 5,091 -0.01(-0.37%)
Dec 05, 2016 2.620 2.727 2.620 2.680 6,893 +0.04(+1.52%)
Dec 02, 2016 2.650 2.650 2.585 2.640 9,210 -0.04(-1.49%)
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.