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 )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2015 5.050 5.080 5.000 5.080 23,112 +0.02(+0.40%)
May 28, 2015 4.950 5.080 4.950 5.060 30,549 +0.08(+1.61%)
May 27, 2015 4.850 5.050 4.850 4.980 43,640 +0.11(+2.26%)
May 26, 2015 4.750 4.940 4.750 4.870 34,831 +0.12(+2.53%)
May 22, 2015 4.750 4.750 4.750 4.750 51,400 -0.05(-1.04%)
May 21, 2015 4.790 4.860 4.750 4.800 65,404 -0.01(-0.21%)
May 20, 2015 4.910 4.950 4.750 4.810 52,327 -0.09(-1.84%)
May 19, 2015 4.930 5.140 4.870 4.900 36,015 -0.07(-1.41%)
May 18, 2015 5.050 5.060 4.920 4.970 61,122 -0.17(-3.31%)
May 15, 2015 5.210 5.210 5.050 5.140 17,027 +0.02(+0.39%)
May 14, 2015 5.221 5.240 5.120 5.120 23,415 -0.08(-1.54%)
May 13, 2015 5.300 5.490 5.150 5.200 53,873 -0.10(-1.89%)
May 12, 2015 5.270 5.310 5.250 5.300 18,398 -0.04(-0.75%)
May 11, 2015 5.250 5.340 5.230 5.340 13,569 +0.03(+0.56%)
May 08, 2015 5.250 5.310 5.150 5.310 41,467 +0.16(+3.11%)
May 07, 2015 5.300 5.390 5.150 5.150 15,564 -0.19(-3.56%)
May 06, 2015 5.320 5.355 5.320 5.340 10,864 -0.02(-0.37%)
May 05, 2015 5.340 5.390 5.324 5.360 26,403 -0.04(-0.74%)
May 04, 2015 5.290 5.440 5.290 5.400 11,108 +0.04(+0.75%)
May 01, 2015 5.340 5.430 5.340 5.360 6,310 +0.07(+1.32%)
Apr 30, 2015 5.250 5.300 5.250 5.290 19,329 +0.00(+0.00%)
Apr 28, 2015 5.270 5.290 5.290 5.290 15,000 +0.01(+0.19%)
Apr 27, 2015 5.200 5.280 5.200 5.280 191,555 +0.01(+0.19%)
Apr 24, 2015 5.230 5.270 5.200 5.270 19,843 +0.02(+0.38%)
Apr 23, 2015 5.030 5.330 5.030 5.250 76,569 -0.08(-1.50%)
Apr 22, 2015 5.270 5.350 5.260 5.330 26,341 +0.05(+0.95%)
Apr 21, 2015 5.280 5.310 5.260 5.280 15,414 -0.03(-0.56%)
Apr 20, 2015 5.370 5.370 5.280 5.310 58,555 -0.08(-1.48%)
Apr 17, 2015 5.280 5.620 5.280 5.390 23,374 +0.13(+2.47%)
Apr 16, 2015 5.430 5.440 5.260 5.260 14,639 -0.18(-3.31%)
Apr 15, 2015 5.410 5.500 5.390 5.440 63,467 +0.01(+0.18%)
Apr 14, 2015 5.420 5.450 5.400 5.430 18,435 -0.07(-1.27%)
Apr 13, 2015 5.420 5.520 5.420 5.500 22,964 +0.04(+0.73%)
Apr 10, 2015 5.460 5.580 5.430 5.460 10,078 -0.17(-3.02%)
Apr 09, 2015 5.531 5.650 5.471 5.630 17,742 +0.07(+1.26%)
Apr 08, 2015 5.650 5.650 5.490 5.560 9,616 -0.08(-1.42%)
Apr 07, 2015 5.780 5.850 5.610 5.640 260,747 -0.07(-1.23%)
Apr 06, 2015 5.690 5.820 5.690 5.710 115,461 -0.14(-2.39%)
Apr 02, 2015 5.870 5.850 5.850 5.850 13,900 +0.05(+0.82%)
Apr 01, 2015 5.850 5.860 5.780 5.803 33,437 -0.10(-1.65%)
Mar 31, 2015 5.850 5.900 5.800 5.900 44,938 +0.04(+0.68%)
Mar 30, 2015 5.879 5.890 5.830 5.860 16,612 +0.01(+0.17%)
Mar 27, 2015 5.860 5.890 5.830 5.850 12,182 +0.01(+0.17%)
Mar 26, 2015 5.800 5.870 5.800 5.840 57,500 +0.07(+1.21%)
Mar 25, 2015 5.800 5.860 5.760 5.770 14,320 -0.03(-0.52%)
Mar 24, 2015 5.840 5.840 5.800 5.800 12,125 -0.01(-0.17%)
Mar 23, 2015 5.815 5.840 5.776 5.810 20,533 +0.01(+0.17%)
Mar 20, 2015 5.720 5.800 5.720 5.800 18,740 +0.11(+1.93%)
Mar 19, 2015 5.720 5.730 5.680 5.690 10,450 -0.02(-0.35%)
Mar 18, 2015 5.700 5.740 5.640 5.710 14,832 +0.20(+3.63%)
Mar 17, 2015 5.600 5.670 5.510 5.510 19,995 -0.16(-2.82%)
Mar 16, 2015 5.750 5.780 5.590 5.670 8,220 -0.09(-1.56%)
Mar 13, 2015 5.582 5.780 5.566 5.760 5,615 +0.13(+2.31%)
Mar 12, 2015 5.800 5.800 5.620 5.630 19,198 -0.17(-2.93%)
Mar 11, 2015 5.820 5.870 5.746 5.800 10,905 +0.06(+1.05%)
Mar 10, 2015 5.830 5.850 5.740 5.740 13,764 -0.08(-1.44%)
Mar 09, 2015 5.840 5.850 5.810 5.824 17,801 -0.01(-0.11%)
Mar 06, 2015 5.850 5.850 5.580 5.830 19,198 -0.01(-0.17%)
Mar 05, 2015 5.790 5.850 5.790 5.840 15,878 +0.08(+1.39%)
Mar 04, 2015 5.780 5.800 5.800 5.760 24,284 -0.04(-0.69%)
Mar 03, 2015 5.750 5.800 5.750 5.800 20,252 +0.03(+0.52%)
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.