Gsi Technology Inc (NQ: GSIT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	5.700	5.660	5.660	5.660	25,300	+0.00(+0.00%)
Aug 28, 2014	5.610	5.780	5.610	5.660	108,423	+0.00(+0.00%)
Aug 27, 2014	5.700	5.700	5.590	5.660	54,350	+0.01(+0.18%)
Aug 26, 2014	5.540	5.663	5.510	5.650	71,009	+0.06(+1.07%)
Aug 25, 2014	5.550	5.730	5.500	5.590	204,329	+0.12(+2.19%)
Aug 22, 2014	5.490	5.500	5.450	5.470	26,508	+0.00(+0.00%)
Aug 21, 2014	5.400	5.470	5.390	5.470	71,932	+0.09(+1.67%)
Aug 20, 2014	5.370	5.400	5.300	5.380	128,308	-0.03(-0.55%)
Aug 19, 2014	6.190	6.200	5.230	5.410	879,719	+0.47(+9.51%)
Aug 18, 2014	4.970	5.000	4.910	4.940	89,963	-0.03(-0.60%)
Aug 15, 2014	5.060	5.030	4.960	4.970	68,878	-0.06(-1.19%)
Aug 14, 2014	5.090	5.110	5.000	5.030	99,879	-0.07(-1.37%)
Aug 13, 2014	5.170	5.170	5.050	5.100	60,820	-0.06(-1.16%)
Aug 12, 2014	5.200	5.275	5.120	5.160	81,768	-0.07(-1.34%)
Aug 11, 2014	5.590	5.590	5.230	5.230	138,282	-0.31(-5.60%)
Aug 08, 2014	5.620	5.640	5.520	5.540	54,054	-0.06(-1.07%)
Aug 07, 2014	6.320	6.320	5.560	5.600	255,396	-0.79(-12.36%)
Aug 06, 2014	6.390	6.420	6.340	6.390	278,494	-0.01(-0.16%)
Aug 05, 2014	6.410	6.430	6.390	6.400	235,703	-0.02(-0.31%)
Aug 04, 2014	6.430	6.450	6.400	6.420	259,419	+0.00(+0.00%)
Aug 01, 2014	6.370	6.465	6.330	6.420	188,801	+0.02(+0.31%)
Jul 31, 2014	6.430	6.440	6.300	6.400	195,390	-0.07(-1.08%)
Jul 30, 2014	6.490	6.490	6.425	6.470	53,990	+0.01(+0.15%)
Jul 29, 2014	6.450	6.490	6.440	6.460	59,234	-0.02(-0.31%)
Jul 28, 2014	6.430	6.480	6.430	6.480	46,524	+0.03(+0.47%)
Jul 25, 2014	6.430	6.450	6.430	6.450	85,701	-0.02(-0.31%)
Jul 24, 2014	6.450	6.470	6.430	6.470	78,900	+0.02(+0.31%)
Jul 23, 2014	6.490	6.490	6.445	6.450	166,429	-0.04(-0.62%)
Jul 22, 2014	6.490	6.490	6.480	6.490	40,891	+0.00(+0.00%)
Jul 21, 2014	6.480	6.490	6.460	6.490	61,132	-0.02(-0.31%)
Jul 18, 2014	6.510	6.510	6.480	6.510	40,201	+0.03(+0.46%)
Jul 17, 2014	6.490	6.520	6.480	6.480	61,667	-0.02(-0.31%)
Jul 16, 2014	6.520	6.550	6.480	6.500	65,947	-0.02(-0.31%)
Jul 15, 2014	6.570	6.590	6.480	6.520	64,138	-0.07(-1.06%)
Jul 14, 2014	6.590	6.600	6.500	6.590	99,184	+0.06(+0.92%)
Jul 11, 2014	6.620	6.620	6.500	6.530	62,276	+0.03(+0.46%)
Jul 10, 2014	6.400	6.550	6.400	6.500	75,689	-0.06(-0.91%)
Jul 09, 2014	6.400	6.570	6.330	6.560	498,563	+0.76(+13.10%)
Jul 08, 2014	5.820	5.880	5.690	5.800	50,419	-0.08(-1.36%)
Jul 07, 2014	6.010	6.010	5.820	5.880	30,448	-0.14(-2.33%)
Jul 03, 2014	6.100	6.020	6.020	6.020	7,700	-0.03(-0.50%)
Jul 02, 2014	6.150	6.150	6.020	6.050	41,954	-0.09(-1.47%)
Jul 01, 2014	6.010	6.220	5.920	6.140	97,086	+0.18(+3.02%)
Jun 30, 2014	5.690	5.990	5.600	5.960	124,508	+0.31(+5.49%)
Jun 27, 2014	5.470	5.890	5.470	5.650	2,796,347	+0.12(+2.17%)
Jun 26, 2014	5.520	5.620	5.460	5.530	73,921	+0.01(+0.18%)
Jun 25, 2014	5.460	5.570	5.450	5.520	91,252	+0.02(+0.36%)
Jun 24, 2014	5.500	5.550	5.470	5.500	116,175	+0.00(+0.00%)
Jun 23, 2014	5.430	5.510	5.420	5.500	122,324	+0.08(+1.48%)
Jun 20, 2014	5.470	5.490	5.360	5.420	148,385	-0.02(-0.37%)
Jun 19, 2014	5.450	5.490	5.370	5.440	88,864	+0.03(+0.55%)
Jun 18, 2014	5.540	5.660	5.410	5.410	69,372	-0.15(-2.70%)
Jun 17, 2014	5.480	5.590	5.450	5.560	83,230	+0.09(+1.65%)
Jun 16, 2014	5.510	5.550	5.470	5.470	99,004	-0.05(-0.91%)
Jun 13, 2014	5.590	5.610	5.500	5.520	75,780	-0.03(-0.54%)
Jun 12, 2014	5.550	5.620	5.530	5.550	67,940	-0.01(-0.18%)
Jun 11, 2014	5.600	5.650	5.540	5.560	65,272	-0.05(-0.89%)
Jun 10, 2014	5.630	5.740	5.590	5.610	27,151	-0.03(-0.53%)
Jun 06, 2014	5.670	5.680	5.540	5.640	94,277	+0.02(+0.36%)
Jun 05, 2014	5.550	5.730	5.470	5.620	46,419	+0.06(+1.08%)
Jun 04, 2014	5.490	5.570	5.450	5.560	41,008	+0.02(+0.36%)
Jun 03, 2014	5.520	5.580	5.520	5.540	85,949	-0.01(-0.18%)

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.