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 (%)
Aug 30, 2019 8.410 8.470 8.313 8.400 31,200 -0.01(-0.12%)
Aug 29, 2019 8.460 8.470 8.400 8.410 32,910 +0.01(+0.12%)
Aug 28, 2019 8.400 8.500 8.325 8.400 76,437 +0.17(+2.07%)
Aug 27, 2019 8.350 8.410 8.220 8.230 19,565 -0.09(-1.08%)
Aug 26, 2019 8.230 8.362 8.210 8.320 56,968 +0.14(+1.71%)
Aug 23, 2019 8.250 8.280 8.150 8.180 28,800 -0.13(-1.56%)
Aug 22, 2019 8.330 8.400 8.280 8.310 17,781 -0.06(-0.72%)
Aug 21, 2019 8.520 8.530 8.370 8.370 19,440 -0.07(-0.83%)
Aug 20, 2019 8.640 8.640 8.430 8.440 23,398 -0.17(-1.97%)
Aug 19, 2019 8.390 8.650 8.340 8.610 90,247 +0.25(+2.99%)
Aug 16, 2019 8.290 8.390 8.250 8.360 42,200 +0.12(+1.46%)
Aug 15, 2019 8.250 8.300 8.170 8.240 33,873 -0.02(-0.24%)
Aug 14, 2019 8.240 8.320 8.145 8.260 23,439 -0.04(-0.48%)
Aug 13, 2019 8.000 8.340 7.970 8.300 55,137 +0.23(+2.85%)
Aug 12, 2019 7.930 8.090 7.870 8.070 48,751 +0.07(+0.88%)
Aug 09, 2019 7.960 8.140 7.960 8.000 18,800 +0.01(+0.13%)
Aug 08, 2019 7.930 8.070 7.920 7.990 41,925 +0.10(+1.27%)
Aug 07, 2019 7.810 7.930 7.810 7.890 20,443 +0.04(+0.51%)
Aug 06, 2019 7.840 7.930 7.760 7.850 24,842 +0.02(+0.26%)
Aug 05, 2019 8.010 8.010 7.800 7.830 56,320 -0.29(-3.57%)
Aug 02, 2019 8.120 8.230 7.990 8.120 47,500 -0.03(-0.37%)
Aug 01, 2019 8.180 8.450 8.060 8.150 71,360 -0.07(-0.85%)
Jul 31, 2019 8.160 8.320 8.160 8.220 66,729 +0.06(+0.74%)
Jul 30, 2019 8.180 8.330 8.110 8.160 53,016 -0.14(-1.69%)
Jul 29, 2019 8.310 8.600 8.300 8.300 28,047 -0.04(-0.48%)
Jul 26, 2019 8.850 8.850 8.320 8.340 56,400 -0.58(-6.50%)
Jul 25, 2019 8.910 9.000 8.610 8.920 77,242 +0.00(+0.00%)
Jul 24, 2019 8.430 8.950 8.352 8.920 54,998 +0.51(+6.06%)
Jul 23, 2019 8.290 8.450 8.070 8.410 31,933 +0.15(+1.82%)
Jul 22, 2019 8.200 8.420 8.190 8.260 34,511 +0.13(+1.60%)
Jul 19, 2019 7.940 8.150 7.910 8.130 25,700 +0.16(+2.01%)
Jul 18, 2019 8.150 8.150 7.950 7.970 39,906 -0.07(-0.87%)
Jul 17, 2019 7.970 8.200 7.950 8.040 30,681 +0.09(+1.13%)
Jul 16, 2019 8.150 8.150 7.940 7.950 70,395 -0.15(-1.85%)
Jul 15, 2019 8.420 8.420 7.940 8.100 280,754 -0.30(-3.57%)
Jul 12, 2019 8.550 8.600 8.400 8.400 92,700 -0.16(-1.87%)
Jul 11, 2019 8.560 8.630 8.460 8.560 28,467 +0.07(+0.82%)
Jul 10, 2019 8.600 8.600 8.450 8.490 27,975 -0.08(-0.93%)
Jul 09, 2019 8.610 8.610 8.300 8.570 50,669 -0.07(-0.81%)
Jul 08, 2019 8.650 8.700 8.610 8.640 28,665 -0.04(-0.46%)
Jul 05, 2019 8.650 8.700 8.530 8.680 35,600 -0.02(-0.23%)
Jul 03, 2019 8.606 8.750 8.576 8.700 29,300 -0.02(-0.23%)
Jul 02, 2019 8.650 8.750 8.502 8.720 35,447 -0.03(-0.34%)
Jul 01, 2019 8.560 8.890 8.560 8.750 221,949 +0.18(+2.10%)
Jun 28, 2019 8.670 8.710 8.400 8.570 1,571,700 -0.11(-1.27%)
Jun 27, 2019 8.740 8.750 8.435 8.680 105,103 -0.06(-0.69%)
Jun 26, 2019 8.730 8.750 8.550 8.740 55,407 +0.29(+3.43%)
Jun 25, 2019 8.700 8.770 8.211 8.450 35,725 -0.25(-2.87%)
Jun 24, 2019 8.700 8.750 8.490 8.700 52,937 +0.07(+0.81%)
Jun 21, 2019 8.600 8.700 8.290 8.630 38,400 -0.07(-0.80%)
Jun 20, 2019 8.700 8.890 8.650 8.700 54,619 +0.00(+0.00%)
Jun 19, 2019 8.170 8.700 8.170 8.700 107,924 +0.50(+6.10%)
Jun 18, 2019 8.400 8.400 8.160 8.200 33,474 -0.10(-1.20%)
Jun 17, 2019 8.160 8.350 8.000 8.300 38,268 +0.30(+3.75%)
Jun 14, 2019 8.100 8.230 8.000 8.000 27,300 -0.12(-1.48%)
Jun 13, 2019 8.210 8.450 8.110 8.120 190,226 -0.12(-1.46%)
Jun 12, 2019 8.000 8.390 8.000 8.240 57,112 +0.09(+1.10%)
Jun 11, 2019 7.920 8.210 7.900 8.150 40,850 +0.23(+2.90%)
Jun 10, 2019 8.110 8.240 7.860 7.920 51,922 -0.09(-1.12%)
Jun 07, 2019 8.350 8.360 8.010 8.010 75,600 -0.31(-3.73%)
Jun 06, 2019 8.330 8.500 8.315 8.320 105,098 -0.01(-0.12%)
Jun 05, 2019 8.250 8.400 8.180 8.330 44,534 +0.20(+2.46%)
Jun 04, 2019 8.290 8.300 8.130 8.130 30,215 -0.11(-1.33%)
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.