Gsi Technology Inc (NQ: GSIT )

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.