Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gigamedia Ltd (NQ: GIGM )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 3.410 3.600 3.380 3.480 62,200 +0.06(+1.75%)
Jan 28, 2021 3.370 3.520 3.360 3.420 73,245 +0.05(+1.48%)
Jan 27, 2021 3.610 3.610 3.300 3.370 127,996 -0.25(-6.91%)
Jan 26, 2021 3.650 3.690 3.480 3.620 215,622 -0.08(-2.16%)
Jan 25, 2021 4.100 4.290 3.460 3.700 932,082 +0.25(+7.25%)
Jan 22, 2021 3.264 3.500 3.260 3.450 314,400 +0.15(+4.55%)
Jan 21, 2021 3.300 3.340 3.260 3.300 14,943 +0.02(+0.61%)
Jan 20, 2021 3.270 3.300 3.250 3.280 19,391 -0.02(-0.61%)
Jan 19, 2021 3.350 3.350 3.270 3.300 9,962 -0.02(-0.58%)
Jan 15, 2021 3.300 3.340 3.210 3.319 35,000 +0.01(+0.28%)
Jan 14, 2021 3.460 3.460 3.280 3.310 48,025 -0.16(-4.61%)
Jan 13, 2021 3.230 3.470 3.171 3.470 117,928 +0.26(+8.10%)
Jan 12, 2021 3.190 3.240 3.180 3.210 14,293 +0.02(+0.63%)
Jan 11, 2021 3.150 3.240 3.150 3.190 26,783 +0.01(+0.31%)
Jan 08, 2021 3.220 3.260 3.150 3.180 42,600 -0.04(-1.24%)
Jan 07, 2021 3.120 3.240 3.100 3.220 61,385 +0.14(+4.55%)
Jan 06, 2021 3.100 3.180 3.070 3.080 45,957 -0.04(-1.28%)
Jan 05, 2021 3.080 3.190 3.060 3.120 19,423 +0.06(+1.96%)
Jan 04, 2021 3.200 3.220 3.050 3.060 60,018 -0.14(-4.38%)
Dec 31, 2020 3.200 3.200 3.200 53,522 +0.02(+0.63%)
Dec 30, 2020 3.230 3.320 3.120 3.180 53,522 -0.02(-0.63%)
Dec 29, 2020 3.110 3.240 3.060 3.200 117,157 +0.16(+5.26%)
Dec 28, 2020 2.920 3.080 2.910 3.040 56,108 +0.10(+3.58%)
Dec 24, 2020 2.930 2.950 2.870 2.935 95,000 -0.00(-0.17%)
Dec 23, 2020 2.920 2.980 2.870 2.940 55,178 -0.01(-0.34%)
Dec 22, 2020 2.900 2.980 2.850 2.950 60,835 +0.03(+1.03%)
Dec 21, 2020 3.000 3.000 2.860 2.920 103,120 -0.07(-2.34%)
Dec 18, 2020 3.010 3.050 2.960 2.990 45,400 -0.08(-2.61%)
Dec 17, 2020 3.070 3.090 3.020 3.070 57,577 -0.01(-0.35%)
Dec 16, 2020 3.000 3.110 2.950 3.081 43,662 +0.06(+2.01%)
Dec 15, 2020 3.010 3.177 2.940 3.020 77,730 -0.03(-0.98%)
Dec 14, 2020 3.230 3.230 3.050 3.050 60,594 -0.03(-0.97%)
Dec 11, 2020 3.100 3.234 3.060 3.080 66,500 -0.02(-0.65%)
Dec 10, 2020 3.320 3.350 3.050 3.100 73,577 -0.08(-2.52%)
Dec 09, 2020 3.100 3.550 2.920 3.180 1,444,622 +0.11(+3.58%)
Dec 08, 2020 2.830 3.900 2.820 3.070 2,439,171 +0.21(+7.34%)
Dec 07, 2020 2.834 2.860 2.834 2.860 5,983 +0.00(+0.00%)
Dec 04, 2020 2.850 2.900 2.800 2.860 14,000 +0.00(+0.00%)
Dec 03, 2020 2.870 2.890 2.810 2.860 16,748 +0.02(+0.59%)
Dec 02, 2020 2.840 2.877 2.770 2.843 23,749 -0.03(-1.11%)
Dec 01, 2020 2.860 2.910 2.852 2.875 33,239 +0.02(+0.65%)
Nov 30, 2020 2.800 2.880 2.800 2.856 11,226 +0.04(+1.29%)
Nov 27, 2020 2.820 2.910 2.820 2.820 30,400 -0.02(-0.70%)
Nov 25, 2020 2.840 2.841 2.815 2.840 4,600 -0.01(-0.34%)
Nov 24, 2020 2.810 2.890 2.810 2.850 10,143 +0.01(+0.35%)
Nov 23, 2020 2.890 2.890 2.837 2.840 2,606 +0.02(+0.71%)
Nov 20, 2020 2.830 2.860 2.800 2.820 17,200 +0.04(+1.44%)
Nov 19, 2020 2.800 2.800 2.780 2.780 1,342 -0.02(-0.71%)
Nov 18, 2020 2.800 2.820 2.800 2.800 1,541 +0.01(+0.41%)
Nov 17, 2020 2.770 2.800 2.770 2.788 7,540 +0.02(+0.67%)
Nov 16, 2020 2.770 2.880 2.770 2.770 32,577 +0.00(+0.00%)
Nov 13, 2020 2.800 2.830 2.770 2.770 33,600 -0.03(-1.07%)
Nov 12, 2020 2.800 2.800 2.800 315 +0.00(+0.00%)
Nov 11, 2020 2.810 2.845 2.770 2.800 12,235 -0.02(-0.71%)
Nov 10, 2020 2.810 2.820 2.810 2.820 565 +0.01(+0.53%)
Nov 09, 2020 2.890 2.890 2.770 2.805 2,969 -0.08(-2.92%)
Nov 06, 2020 2.850 2.890 2.780 2.889 9,100 +0.06(+2.10%)
Nov 05, 2020 2.880 2.880 2.830 2.830 1,141 -0.06(-2.08%)
Nov 04, 2020 2.860 2.920 2.780 2.890 5,233 +0.02(+0.70%)
Nov 03, 2020 2.915 2.915 2.825 2.870 5,673 +0.01(+0.35%)
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.