GSI Technology (GSIT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.78571428571 | 2.8 | 3.38 | 2.6901 | 253635 | 3.04803036 | CS |
| 4 | 0.2 | 7.54716981132 | 2.65 | 3.38 | 2.6 | 142526 | 2.94472048 | CS |
| 12 | -0.45 | -13.6363636364 | 3.3 | 3.42 | 2.47 | 155022 | 2.85732818 | CS |
| 26 | 0.8 | 39.0243902439 | 2.05 | 6.02 | 1.88 | 378119 | 3.80399159 | CS |
| 52 | -1.85 | -39.3617021277 | 4.7 | 6.02 | 1.88 | 304110 | 3.49137637 | CS |
| 156 | -2.63 | -47.9927007299 | 5.48 | 9.8 | 1.45 | 552589 | 5.12038851 | CS |
| 260 | -6 | -67.7966101695 | 8.85 | 9.8 | 1.45 | 356090 | 5.24736047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.84 | -0.48 | -14.46 | 3.35 | 3.35 | 2.81 | 562933 |
| 1721860500 | 3.32 | 0.35 | 11.78 | 2.87 | 3.38 | 2.8229 | 506511 |
| 1721774100 | 2.97 | -0.03 | -1.00 | 3.04 | 3.04 | 2.91 | 54489 |
| 1721687700 | 3 | 0.28 | 10.29 | 2.7799999 | 3.0695 | 2.75 | 110423 |
| 1721428500 | 2.72 | -0.08 | -2.86 | 2.8 | 2.82 | 2.6901 | 33817 |
| 1721342100 | 2.8 | -0.12 | -4.11 | 2.89 | 2.97 | 2.74 | 72822 |
| 1721255700 | 2.92 | -0.2 | -6.41 | 3.07 | 3.145 | 2.83 | 153141 |
| 1721169300 | 3.12 | 0.1 | 3.31 | 3.02 | 3.18 | 3 | 91215 |
| 1721082900 | 3.02 | 0.05 | 1.68 | 3.02 | 3.13 | 2.92 | 100072 |
| 1720823700 | 2.97 | 0.12 | 4.21 | 2.92 | 3.17 | 2.91 | 236324 |
| 1720737300 | 2.85 | 0.14 | 5.17 | 2.74 | 2.92 | 2.7237 | 87138 |
| 1720650900 | 2.71 | 0.04 | 1.50 | 2.69 | 2.748 | 2.65 | 50650 |
| 1720564500 | 2.67 | -0.03 | -1.11 | 2.7 | 2.73 | 2.64 | 74308 |
| 1720478100 | 2.7 | -0.07 | -2.53 | 2.7799999 | 2.9317 | 2.7 | 175070 |
| 1720218900 | 2.77 | 0.1 | 3.75 | 2.64 | 2.77 | 2.64 | 61533 |
| 1720040640 | 2.67 | 0 | 0.00 | 2.67 | 2.73 | 2.67 | 25477 |
| 1719959700 | 2.67 | -0.02 | -0.74 | 2.73 | 2.7498999 | 2.6153 | 92562 |
| 1719873300 | 2.69 | 0.08 | 3.07 | 2.65 | 2.72 | 2.6 | 76977 |
| 1719614100 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1719527700 | 2.61 | 0.05 | 1.95 | 2.57 | 2.61 | 2.5299999 | 81111 |
| 1719441300 | 2.56 | 0.01 | 0.39 | 2.55 | 2.66 | 2.49 | 137531 |
| 1719354900 | 2.55 | -0.1 | -3.77 | 2.66 | 2.73 | 2.54 | 68618 |
| 1719268500 | 2.65 | -0.08 | -2.93 | 2.73 | 2.7498999 | 2.6 | 120580 |
| 1719009300 | 2.73 | -0.02 | -0.73 | 2.68 | 2.7799999 | 2.68 | 125693 |
| 1718922900 | 2.75 | 0.08 | 3.00 | 2.64 | 2.79 | 2.5703999 | 183689 |
| 1718750100 | 2.67 | -0.08 | -2.91 | 2.71 | 2.77 | 2.63 | 154585 |
| 1718663700 | 2.75 | 0.08 | 3.00 | 2.63 | 2.7799999 | 2.63 | 164245 |
| 1718404500 | 2.67 | 0.03 | 1.14 | 2.54 | 2.7 | 2.54 | 114268 |
| 1718318100 | 2.64 | -0.04 | -1.49 | 2.64 | 2.71 | 2.57 | 159560 |
| 1718231700 | 2.68 | 0.14 | 5.51 | 2.54 | 2.8 | 2.54 | 205700 |
| 1718145300 | 2.54 | -0.01 | -0.39 | 2.5299999 | 2.58 | 2.5 | 113505 |
| 1718058900 | 2.55 | 0.01 | 0.39 | 2.5 | 2.57 | 2.47 | 104391 |
| 1717799700 | 2.54 | -0.09 | -3.42 | 2.64 | 2.64 | 2.5099999 | 113598 |
| 1717713300 | 2.63 | -0.1 | -3.66 | 2.77 | 2.77 | 2.56 | 115900 |
| 1717626900 | 2.73 | 0.13 | 5.00 | 2.6 | 2.75 | 2.58 | 149712 |
| 1717540500 | 2.6 | 0.03 | 1.17 | 2.58 | 2.64 | 2.55 | 80904 |
| 1717454100 | 2.57 | -0.03 | -1.15 | 2.68 | 2.68 | 2.5099999 | 134329 |
| 1717194900 | 2.6 | -0.03 | -1.14 | 2.61 | 2.6665 | 2.52 | 176648 |
| 1717108500 | 2.63 | -0.02 | -0.75 | 2.75 | 2.75 | 2.6 | 134498 |
| 1717022100 | 2.65 | -0.01 | -0.38 | 2.6 | 2.73 | 2.59 | 122131 |
| 1716935700 | 2.66 | -0.13 | -4.66 | 2.75 | 2.7799999 | 2.62 | 151346 |
| 1716590100 | 2.79 | 0.07 | 2.57 | 2.7599999 | 2.83 | 2.75 | 64617 |
| 1716503700 | 2.72 | -0.11 | -3.89 | 2.83 | 2.8708 | 2.69 | 176579 |
| 1716417300 | 2.83 | 0.03 | 1.07 | 2.81 | 2.84 | 2.75 | 143386 |
| 1716330900 | 2.8 | -0.03 | -1.06 | 2.83 | 2.86 | 2.71 | 140018 |
| 1716244500 | 2.83 | -0.11 | -3.74 | 2.95 | 2.95 | 2.81 | 193053 |
| 1715985300 | 2.94 | -0.09 | -2.97 | 3.06 | 3.1 | 2.9 | 172104 |
| 1715898900 | 3.0299999 | -0.17 | -5.31 | 3.19 | 3.2475 | 3.0299999 | 137911 |
| 1715812500 | 3.2 | 0.06 | 1.91 | 3.11 | 3.207 | 3.08 | 114907 |
| 1715726100 | 3.14 | 0.19 | 6.44 | 2.96 | 3.15 | 2.95 | 200458 |
| 1715639700 | 2.95 | -0.06 | -1.99 | 3 | 3.12 | 2.93 | 168531 |
| 1715380500 | 3.0099999 | -0.08 | -2.59 | 3.09 | 3.18 | 3.0099999 | 106140 |
| 1715294100 | 3.09 | -0.01 | -0.32 | 2.98 | 3.1999 | 2.98 | 145239 |
| 1715207700 | 3.1 | -0.02 | -0.64 | 3.1 | 3.1846 | 3.0299999 | 134890 |
| 1715121300 | 3.12 | 0.02 | 0.65 | 3.13 | 3.2 | 3.0419 | 227150 |
| 1715034900 | 3.1 | 0.14 | 4.73 | 3.02 | 3.13 | 2.9293 | 292240 |
| 1714775700 | 2.96 | -0.73 | -19.78 | 3.3 | 3.42 | 2.85 | 786013 |
| 1714689300 | 3.69 | -0.25 | -6.35 | 4 | 4.03 | 3.66 | 205571 |
| 1714602900 | 3.94 | 0.01 | 0.25 | 3.95 | 4.0689 | 3.72 | 168417 |
| 1714516500 | 3.93 | -0.15 | -3.68 | 4.12 | 4.16 | 3.88 | 277502 |
| 1714430100 | 4.08 | 0.29 | 7.65 | 3.85 | 4.18 | 3.7172 | 224495 |
| 1714170900 | 3.79 | 0.25 | 7.06 | 3.61 | 3.83 | 3.55 | 131593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
