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 )

3.030 -0.170 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 3.680 4.100 3.530 3.980 39,638 +0.28(+7.57%)
May 27, 2022 3.450 3.700 3.395 3.700 11,364 +0.24(+6.94%)
May 26, 2022 3.540 3.578 3.340 3.460 14,131 -0.09(-2.54%)
May 25, 2022 3.380 3.600 3.363 3.550 10,191 +0.00(+0.00%)
May 24, 2022 3.450 3.590 3.110 3.550 11,494 +0.00(+0.00%)
May 23, 2022 3.200 3.610 3.090 3.550 25,405 +0.36(+11.29%)
May 20, 2022 3.210 3.370 3.155 3.190 44,440 +0.11(+3.57%)
May 19, 2022 3.060 3.080 3.040 3.080 3,726 +0.01(+0.33%)
May 18, 2022 2.990 3.220 2.990 3.070 19,503 +0.04(+1.32%)
May 17, 2022 3.020 3.085 2.990 3.030 44,848 +0.02(+0.66%)
May 16, 2022 3.160 3.164 3.010 3.010 13,295 -0.11(-3.53%)
May 13, 2022 3.020 3.181 3.001 3.120 37,923 +0.11(+3.65%)
May 12, 2022 3.160 3.160 3.010 3.010 20,509 -0.31(-9.34%)
May 11, 2022 3.380 3.385 3.320 3.320 34,864 -0.06(-1.78%)
May 10, 2022 3.370 3.382 3.270 3.380 6,295 +0.00(+0.00%)
May 09, 2022 3.500 3.510 3.300 3.380 15,641 -0.12(-3.43%)
May 06, 2022 3.821 3.821 3.500 3.500 3,126 -0.14(-3.85%)
May 05, 2022 3.554 3.740 3.554 3.640 2,208 -0.12(-3.19%)
May 04, 2022 3.710 4.000 3.650 3.760 18,361 +0.19(+5.32%)
May 03, 2022 3.590 3.870 3.570 3.570 36,639 -0.03(-0.83%)
May 02, 2022 3.580 3.690 3.537 3.600 22,284 -0.08(-2.17%)
Apr 29, 2022 3.602 3.740 3.600 3.680 8,956 +0.00(+0.00%)
Apr 28, 2022 3.710 3.748 3.655 3.680 2,572 +0.03(+0.82%)
Apr 27, 2022 3.600 3.710 3.528 3.650 7,769 +0.04(+1.11%)
Apr 26, 2022 3.650 3.650 3.550 3.610 12,007 -0.04(-1.10%)
Apr 25, 2022 3.710 3.850 3.650 3.650 11,176 -0.18(-4.70%)
Apr 22, 2022 3.900 4.109 3.790 3.830 8,373 -0.32(-7.71%)
Apr 21, 2022 3.510 4.150 3.510 4.150 41,210 +0.52(+14.33%)
Apr 20, 2022 3.701 3.701 3.490 3.630 21,197 +0.04(+1.11%)
Apr 19, 2022 3.700 3.700 3.590 3.590 4,081 +0.00(+0.00%)
Apr 18, 2022 3.540 3.630 3.540 3.590 9,641 +0.11(+3.16%)
Apr 14, 2022 3.600 3.613 3.480 3.480 22,716 -0.11(-3.06%)
Apr 13, 2022 3.560 3.700 3.560 3.590 5,403 +0.08(+2.28%)
Apr 12, 2022 3.730 3.750 3.500 3.510 15,641 -0.24(-6.40%)
Apr 11, 2022 3.830 3.830 3.660 3.750 14,650 +0.00(+0.00%)
Apr 08, 2022 3.780 3.980 3.740 3.750 6,552 +0.00(+0.13%)
Apr 07, 2022 3.860 3.900 3.710 3.745 23,382 +0.00(+0.00%)
Apr 06, 2022 3.760 3.960 3.730 3.745 9,757 -0.08(-2.22%)
Apr 05, 2022 3.870 3.965 3.830 3.830 6,704 -0.10(-2.54%)
Apr 04, 2022 4.060 4.060 3.853 3.930 20,997 +0.10(+2.61%)
Apr 01, 2022 3.770 3.995 3.770 3.830 10,576 +0.00(+0.00%)
Mar 31, 2022 3.920 3.920 3.810 3.830 16,960 -0.09(-2.30%)
Mar 30, 2022 4.120 4.120 3.920 3.920 18,003 -0.15(-3.69%)
Mar 29, 2022 4.150 4.185 4.000 4.070 21,836 -0.02(-0.49%)
Mar 28, 2022 3.970 4.120 3.930 4.090 41,747 +0.09(+2.25%)
Mar 25, 2022 4.100 4.180 4.000 4.000 23,398 -0.06(-1.48%)
Mar 24, 2022 4.110 4.120 4.050 4.060 11,916 -0.04(-0.98%)
Mar 23, 2022 4.200 4.259 4.100 4.100 7,188 -0.14(-3.30%)
Mar 22, 2022 4.329 4.380 4.212 4.240 5,838 -0.11(-2.53%)
Mar 21, 2022 4.370 4.400 4.170 4.350 14,419 -0.05(-1.14%)
Mar 18, 2022 4.060 4.400 4.057 4.400 64,290 +0.37(+9.18%)
Mar 17, 2022 4.042 4.130 4.025 4.030 4,986 +0.02(+0.50%)
Mar 16, 2022 4.010 4.130 3.910 4.010 31,250 +0.08(+2.04%)
Mar 15, 2022 3.910 3.990 3.900 3.930 54,668 -0.03(-0.76%)
Mar 14, 2022 4.000 4.090 3.960 3.960 31,915 -0.05(-1.25%)
Mar 11, 2022 4.050 4.080 4.000 4.010 13,832 -0.03(-0.74%)
Mar 10, 2022 4.000 4.040 4.000 4.040 3,973 +0.02(+0.50%)
Mar 09, 2022 4.060 4.100 4.010 4.020 33,952 +0.01(+0.25%)
Mar 08, 2022 4.055 4.065 4.010 4.010 21,411 +0.02(+0.50%)
Mar 07, 2022 4.100 4.100 3.990 3.990 26,231 -0.01(-0.25%)
Mar 04, 2022 4.080 4.080 3.984 4.000 14,205 -0.08(-1.96%)
Mar 03, 2022 4.160 4.160 4.010 4.080 7,274 -0.02(-0.49%)
Mar 02, 2022 4.060 4.180 3.990 4.100 7,252 +0.12(+3.02%)
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.