Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.600 -0.030 (-1.14%)
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 (%)
Dec 31, 2015 3.770 3.720 3.720 3.720 49,500 -0.03(-0.84%)
Dec 30, 2015 3.800 3.820 3.750 3.751 39,943 -0.05(-1.28%)
Dec 29, 2015 3.810 3.820 3.800 3.800 38,732 +0.00(+0.00%)
Dec 28, 2015 3.850 3.900 3.800 3.800 72,408 -0.08(-2.06%)
Dec 24, 2015 3.900 3.880 3.880 3.880 13,400 -0.04(-1.02%)
Dec 23, 2015 3.883 3.970 3.883 3.920 10,080 +0.00(+0.00%)
Dec 22, 2015 3.920 3.950 3.860 3.920 14,920 +0.02(+0.51%)
Dec 21, 2015 3.850 3.940 3.850 3.900 17,317 +0.05(+1.30%)
Dec 18, 2015 3.850 3.940 3.850 3.850 68,201 -0.03(-0.77%)
Dec 17, 2015 3.894 3.940 3.850 3.880 31,106 +0.00(+0.00%)
Dec 16, 2015 3.880 3.960 3.880 3.880 24,090 -0.04(-1.02%)
Dec 15, 2015 3.970 3.970 3.880 3.920 19,653 +0.02(+0.51%)
Dec 14, 2015 3.960 4.090 3.900 3.900 33,553 -0.01(-0.26%)
Dec 11, 2015 3.900 4.005 3.900 3.910 16,538 +0.01(+0.26%)
Dec 10, 2015 4.080 4.080 3.900 3.900 16,778 +0.00(+0.00%)
Dec 09, 2015 3.920 4.037 3.900 3.900 23,416 +0.00(+0.00%)
Dec 08, 2015 3.990 4.100 3.900 3.900 20,452 -0.15(-3.70%)
Dec 07, 2015 4.180 4.180 3.964 4.050 12,954 +0.08(+2.02%)
Dec 04, 2015 3.980 4.040 3.900 3.970 12,671 +0.02(+0.51%)
Dec 03, 2015 3.920 4.045 3.900 3.950 15,185 +0.05(+1.28%)
Dec 02, 2015 3.984 4.080 3.900 3.900 18,604 -0.03(-0.76%)
Dec 01, 2015 3.990 4.090 3.930 3.930 19,971 -0.07(-1.75%)
Nov 30, 2015 4.140 4.140 4.000 4.000 19,643 -0.19(-4.53%)
Nov 27, 2015 4.230 4.230 4.140 4.190 12,404 +0.02(+0.48%)
Nov 25, 2015 4.170 4.170 4.170 4.170 14,400 -0.01(-0.24%)
Nov 24, 2015 4.050 4.210 4.050 4.180 7,904 +0.03(+0.72%)
Nov 23, 2015 4.120 4.240 4.110 4.150 8,930 -0.03(-0.72%)
Nov 20, 2015 4.090 4.200 4.090 4.180 12,365 +0.06(+1.43%)
Nov 19, 2015 4.240 4.280 4.090 4.121 22,392 -0.12(-2.81%)
Nov 18, 2015 4.110 4.300 4.110 4.240 10,171 +0.03(+0.71%)
Nov 17, 2015 4.300 4.330 4.000 4.210 21,051 -0.12(-2.77%)
Nov 16, 2015 4.300 4.405 4.300 4.330 14,384 -0.03(-0.69%)
Nov 13, 2015 4.370 4.420 4.110 4.360 13,823 +0.04(+0.93%)
Nov 12, 2015 4.450 4.450 4.320 4.320 7,305 -0.07(-1.59%)
Nov 11, 2015 4.450 4.470 4.380 4.390 6,228 -0.06(-1.35%)
Nov 10, 2015 4.400 4.450 4.360 4.450 17,437 +0.05(+1.14%)
Nov 09, 2015 4.510 4.510 4.400 4.400 9,071 +0.02(+0.46%)
Nov 06, 2015 4.460 4.550 4.340 4.380 14,063 -0.04(-0.90%)
Nov 05, 2015 4.470 4.511 4.410 4.420 13,542 +0.01(+0.23%)
Nov 04, 2015 4.454 4.520 4.390 4.410 13,571 -0.02(-0.45%)
Nov 03, 2015 4.390 4.490 4.390 4.430 27,866 +0.09(+2.07%)
Nov 02, 2015 4.210 4.395 4.210 4.340 13,851 +0.12(+2.84%)
Oct 30, 2015 4.240 4.300 4.220 4.220 32,088 +0.05(+1.20%)
Oct 29, 2015 4.230 4.250 4.120 4.170 11,543 -0.08(-1.88%)
Oct 28, 2015 4.200 4.250 4.080 4.250 23,876 +0.19(+4.68%)
Oct 27, 2015 4.230 4.230 4.060 4.060 22,890 -0.13(-3.10%)
Oct 26, 2015 4.122 4.280 4.122 4.190 14,693 -0.02(-0.48%)
Oct 23, 2015 4.161 4.300 4.161 4.210 16,583 -0.04(-0.94%)
Oct 22, 2015 4.300 4.300 4.216 4.250 24,866 -0.07(-1.62%)
Oct 21, 2015 4.140 4.320 4.140 4.320 15,907 +0.08(+1.89%)
Oct 20, 2015 4.170 4.260 4.160 4.240 4,631 +0.01(+0.24%)
Oct 19, 2015 4.180 4.250 4.090 4.230 21,075 +0.08(+1.93%)
Oct 16, 2015 4.110 4.160 4.110 4.150 2,067 +0.04(+0.97%)
Oct 15, 2015 4.160 4.190 4.090 4.110 9,574 +0.03(+0.74%)
Oct 14, 2015 4.080 4.170 4.080 4.080 2,371 +0.01(+0.25%)
Oct 13, 2015 4.077 4.160 4.060 4.070 3,941 -0.02(-0.49%)
Oct 12, 2015 4.100 4.140 4.059 4.090 3,734 +0.00(+0.00%)
Oct 09, 2015 4.060 4.188 4.050 4.090 24,318 -0.10(-2.39%)
Oct 08, 2015 4.040 4.200 4.030 4.190 11,677 +0.04(+0.96%)
Oct 07, 2015 4.100 4.200 4.100 4.150 6,105 +0.00(+0.00%)
Oct 06, 2015 4.050 4.190 4.040 4.150 10,148 +0.04(+0.97%)
Oct 05, 2015 3.920 4.200 3.910 4.110 329,404 +0.20(+5.12%)
Oct 02, 2015 3.980 4.010 3.850 3.910 30,151 -0.09(-2.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.