Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gsi Technology Inc (NQ: GSIT )

3.690 -0.240 (-6.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2024	4.000	4.030	3.660	3.690	205,486	-0.24(-6.11%)
May 01, 2024	3.950	4.069	3.720	3.930	169,027	+0.00(+0.00%)
Apr 30, 2024	4.120	4.160	3.880	3.930	282,502	-0.15(-3.68%)
Apr 29, 2024	3.850	4.180	3.717	4.080	224,495	+0.29(+7.65%)
Apr 26, 2024	3.610	3.830	3.550	3.790	131,862	+0.25(+7.06%)
Apr 25, 2024	3.700	3.745	3.510	3.540	189,875	-0.20(-5.35%)
Apr 24, 2024	3.780	3.890	3.670	3.740	111,145	+0.02(+0.54%)
Apr 23, 2024	3.560	3.840	3.560	3.720	149,104	+0.19(+5.38%)
Apr 22, 2024	3.490	3.589	3.400	3.530	141,293	+0.11(+3.22%)
Apr 19, 2024	3.510	3.600	3.400	3.420	241,674	-0.14(-3.93%)
Apr 18, 2024	3.610	3.714	3.520	3.560	155,326	-0.05(-1.39%)
Apr 17, 2024	3.890	3.930	3.580	3.610	293,973	-0.29(-7.44%)
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	7,156,143	+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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gsi Technology Inc (NQ: GSIT )

Historical Prices