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

Gigamedia Ltd (NQ: GIGM )

1.360 -0.020 (-1.45%)
Streaming Delayed Price Updated: 10:29 AM 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 31, 2017 2.910 2.960 2.900 2.950 15,955 +0.03(+1.03%)
May 30, 2017 2.900 2.910 2.900 2.920 5,697 +0.00(+0.09%)
May 26, 2017 2.900 2.950 2.900 2.917 6,236 +0.03(+0.94%)
May 25, 2017 2.850 2.890 2.795 2.890 10,515 +0.00(+0.00%)
May 24, 2017 2.860 2.900 2.840 2.890 15,376 +0.01(+0.35%)
May 23, 2017 2.900 2.900 2.880 2.880 256 +0.02(+0.69%)
May 22, 2017 2.940 2.940 2.840 2.860 11,137 -0.09(-3.04%)
May 19, 2017 2.842 2.950 2.842 2.950 6,055 +0.08(+2.79%)
May 18, 2017 2.880 2.880 2.865 2.870 1,283 -0.01(-0.35%)
May 17, 2017 2.908 2.960 2.850 2.880 7,258 -0.01(-0.35%)
May 16, 2017 2.890 2.930 2.880 2.890 5,283 +0.01(+0.35%)
May 15, 2017 2.900 2.930 2.842 2.880 4,836 +0.01(+0.35%)
May 12, 2017 2.860 2.889 2.830 2.870 9,958 +0.01(+0.35%)
May 11, 2017 2.896 2.930 2.860 2.860 8,260 -0.02(-0.69%)
May 10, 2017 2.880 2.930 2.860 2.880 15,763 -0.01(-0.35%)
May 09, 2017 2.900 2.900 2.880 2.890 7,783 -0.01(-0.34%)
May 08, 2017 2.900 2.930 2.880 2.900 11,385 +0.00(+0.00%)
May 05, 2017 2.960 2.960 2.900 2.900 2,436 +0.00(+0.00%)
May 04, 2017 2.900 2.930 2.890 2.900 8,538 -0.05(-1.69%)
May 03, 2017 2.960 2.970 2.910 2.950 905 +0.01(+0.34%)
May 02, 2017 2.920 2.970 2.910 2.940 3,473 +0.01(+0.34%)
May 01, 2017 2.923 2.980 2.923 2.930 2,841 +0.02(+0.56%)
Apr 28, 2017 2.900 2.960 2.900 2.914 3,995 +0.00(+0.12%)
Apr 27, 2017 2.910 2.950 2.910 2.910 3,285 -0.02(-0.56%)
Apr 26, 2017 2.980 2.980 2.860 2.926 16,177 +0.05(+1.61%)
Apr 25, 2017 2.850 2.997 2.850 2.880 21,672 +0.01(+0.35%)
Apr 24, 2017 2.950 2.989 2.850 2.870 21,739 -0.10(-3.37%)
Apr 21, 2017 2.900 2.980 2.890 2.970 6,951 +0.06(+2.06%)
Apr 20, 2017 2.900 3.000 2.900 2.910 7,163 -0.02(-0.68%)
Apr 19, 2017 2.920 2.970 2.890 2.930 4,348 -0.01(-0.34%)
Apr 18, 2017 2.920 3.010 2.874 2.940 4,785 +0.05(+1.73%)
Apr 17, 2017 2.900 2.990 2.880 2.890 53,748 -0.03(-1.03%)
Apr 13, 2017 3.050 3.110 2.900 2.920 46,044 -0.07(-2.34%)
Apr 12, 2017 2.980 3.020 2.970 2.990 3,625 -0.02(-0.74%)
Apr 11, 2017 3.050 3.070 2.960 3.012 25,846 +0.03(+1.08%)
Apr 10, 2017 3.070 3.080 2.980 2.980 29,511 -0.11(-3.56%)
Apr 07, 2017 2.960 3.090 2.957 3.090 130,746 +0.12(+4.04%)
Apr 06, 2017 3.030 3.030 2.950 2.970 4,664 -0.02(-0.67%)
Apr 05, 2017 3.000 3.010 2.950 2.990 22,122 +0.03(+1.01%)
Apr 04, 2017 3.040 3.040 2.950 2.960 5,542 +0.01(+0.34%)
Apr 03, 2017 3.020 3.020 2.920 2.950 5,519 -0.12(-3.91%)
Mar 31, 2017 3.140 3.140 2.970 3.070 13,791 -0.04(-1.29%)
Mar 30, 2017 3.070 3.130 2.970 3.110 18,793 -0.02(-0.64%)
Mar 29, 2017 3.000 3.130 2.960 3.130 7,281 +0.14(+4.68%)
Mar 28, 2017 2.970 3.000 2.930 2.990 3,262 +0.05(+1.70%)
Mar 27, 2017 2.970 3.000 2.860 2.940 10,478 -0.01(-0.34%)
Mar 24, 2017 3.050 3.050 2.950 2.950 5,118 -0.01(-0.51%)
Mar 23, 2017 2.960 3.010 2.840 2.965 17,136 +0.00(+0.17%)
Mar 22, 2017 3.050 3.050 2.875 2.960 19,765 -0.05(-1.66%)
Mar 21, 2017 3.030 3.070 2.980 3.010 24,500 +0.00(+0.00%)
Mar 20, 2017 2.990 3.090 2.990 3.010 13,458 +0.01(+0.33%)
Mar 17, 2017 3.030 3.080 2.990 3.000 11,207 +0.00(+0.00%)
Mar 16, 2017 2.982 3.100 2.915 3.000 64,968 +0.03(+1.01%)
Mar 15, 2017 2.930 3.120 2.930 2.970 4,378 +0.03(+1.02%)
Mar 14, 2017 2.871 3.060 2.871 2.940 3,950 -0.05(-1.67%)
Mar 13, 2017 3.050 3.120 2.950 2.990 28,688 -0.03(-1.00%)
Mar 10, 2017 2.894 3.070 2.890 3.020 13,064 +0.12(+4.14%)
Mar 09, 2017 3.140 3.140 2.900 2.900 17,273 -0.29(-9.09%)
Mar 08, 2017 2.960 3.190 2.950 3.190 13,146 +0.28(+9.62%)
Mar 07, 2017 2.920 3.000 2.910 2.910 3,318 -0.09(-3.00%)
Mar 06, 2017 3.000 3.090 2.884 3.000 11,347 -0.01(-0.33%)
Mar 03, 2017 2.950 3.230 2.940 3.010 50,307 +0.06(+2.03%)
Mar 02, 2017 3.020 3.020 2.900 2.950 15,611 -0.07(-2.32%)
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.