Gsi Technology Inc (NQ: GSIT )

3.900 +0.190 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,156,158 +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%)
Mar 01, 2024 4.260 4.325 3.190 3.600 1,148,653 -0.56(-13.46%)
Feb 29, 2024 3.650 5.400 3.627 4.160 3,299,731 +0.54(+14.92%)
Feb 28, 2024 3.620 3.830 3.324 3.620 939,220 +0.20(+5.85%)
Feb 27, 2024 2.670 3.550 2.670 3.420 1,407,819 +0.74(+27.61%)
Feb 26, 2024 2.450 2.700 2.430 2.680 281,218 +0.26(+10.74%)
Feb 23, 2024 2.500 2.510 2.281 2.420 188,190 -0.08(-3.39%)
Feb 22, 2024 2.550 2.640 2.490 2.505 173,346 -0.06(-2.53%)
Feb 21, 2024 2.590 2.600 2.488 2.570 102,410 -0.04(-1.53%)
Feb 20, 2024 2.620 2.640 2.450 2.610 199,994 +0.07(+2.76%)
Feb 16, 2024 2.540 2.645 2.470 2.540 196,908 -0.03(-1.17%)
Feb 15, 2024 2.680 2.680 2.450 2.570 202,665 -0.03(-1.15%)
Feb 14, 2024 2.520 2.680 2.460 2.600 201,075 +0.18(+7.44%)
Feb 13, 2024 2.500 2.570 2.328 2.420 372,309 -0.13(-5.10%)
Feb 12, 2024 2.350 2.650 2.340 2.550 632,142 +0.21(+8.97%)
Feb 09, 2024 2.250 2.380 2.200 2.340 306,256 +0.12(+5.41%)
Feb 08, 2024 2.200 2.270 2.141 2.220 134,328 -0.02(-0.89%)
Feb 07, 2024 2.170 2.260 2.110 2.240 301,829 +0.13(+6.16%)
Feb 06, 2024 2.100 2.130 2.040 2.110 144,560 -0.01(-0.47%)
Feb 05, 2024 2.130 2.170 2.020 2.120 156,992 +0.00(+0.00%)
Feb 02, 2024 2.100 2.120 2.030 2.120 150,329 +0.03(+1.44%)
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.