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 28, 2021 2.870 3.200 2.851 2.920 1,207,314 +0.02(+0.69%)
May 27, 2021 3.000 3.020 2.860 2.900 74,403 -0.11(-3.65%)
May 26, 2021 2.750 3.080 2.750 3.010 232,290 +0.29(+10.66%)
May 25, 2021 2.730 2.770 2.720 2.720 16,304 -0.05(-1.81%)
May 24, 2021 2.730 2.820 2.720 2.770 24,429 +0.04(+1.47%)
May 21, 2021 2.790 2.800 2.700 2.730 20,299 +0.02(+0.74%)
May 20, 2021 2.630 2.880 2.627 2.710 96,194 +0.07(+2.74%)
May 19, 2021 2.660 2.690 2.600 2.638 24,254 -0.06(-2.31%)
May 18, 2021 2.660 2.720 2.650 2.700 26,027 +0.05(+1.89%)
May 17, 2021 2.720 2.724 2.640 2.650 24,919 -0.08(-2.93%)
May 14, 2021 2.605 2.730 2.562 2.730 28,016 +0.15(+5.81%)
May 13, 2021 2.660 2.700 2.530 2.580 27,152 -0.03(-1.15%)
May 12, 2021 2.680 2.680 2.580 2.610 46,963 -0.07(-2.61%)
May 11, 2021 2.700 2.780 2.640 2.680 134,002 -0.11(-3.94%)
May 10, 2021 2.890 2.890 2.790 2.790 51,117 -0.06(-2.11%)
May 07, 2021 2.810 2.990 2.810 2.850 323,563 +0.00(+0.00%)
May 06, 2021 2.900 2.910 2.810 2.850 77,720 -0.04(-1.38%)
May 05, 2021 2.960 2.960 2.840 2.890 101,337 -0.09(-3.02%)
May 04, 2021 2.920 2.990 2.850 2.980 349,730 +0.08(+2.76%)
May 03, 2021 2.920 2.980 2.898 2.900 34,936 -0.02(-0.68%)
Apr 30, 2021 2.980 3.040 2.920 2.920 46,800 -0.09(-2.99%)
Apr 29, 2021 3.100 3.140 2.970 3.010 58,605 -0.05(-1.63%)
Apr 28, 2021 3.060 3.100 3.030 3.060 24,831 -0.01(-0.33%)
Apr 27, 2021 3.100 3.140 3.030 3.070 81,531 +0.00(+0.00%)
Apr 26, 2021 3.010 3.090 2.970 3.070 99,167 +0.06(+1.99%)
Apr 23, 2021 3.010 3.060 2.950 3.010 69,200 +0.02(+0.67%)
Apr 22, 2021 3.000 3.120 2.920 2.990 124,847 -0.01(-0.33%)
Apr 21, 2021 2.940 3.040 2.850 3.000 143,888 +0.11(+3.81%)
Apr 20, 2021 2.920 2.970 2.850 2.890 109,033 -0.02(-0.69%)
Apr 19, 2021 2.940 3.010 2.870 2.910 94,864 -0.01(-0.34%)
Apr 16, 2021 2.950 3.140 2.920 2.920 355,400 -0.08(-2.67%)
Apr 15, 2021 3.020 3.030 2.950 3.000 129,378 -0.02(-0.66%)
Apr 14, 2021 3.030 3.180 3.000 3.020 97,935 -0.06(-1.95%)
Apr 13, 2021 3.130 3.160 3.030 3.080 122,354 -0.04(-1.28%)
Apr 12, 2021 3.250 3.258 3.060 3.120 141,778 -0.15(-4.59%)
Apr 09, 2021 3.350 3.380 3.250 3.270 115,600 -0.09(-2.68%)
Apr 08, 2021 3.450 3.460 3.310 3.360 213,632 -0.06(-1.75%)
Apr 07, 2021 3.420 3.530 3.350 3.420 194,095 +0.06(+1.79%)
Apr 06, 2021 3.510 3.590 3.350 3.360 143,475 -0.16(-4.55%)
Apr 05, 2021 3.390 3.630 3.380 3.520 428,787 +0.12(+3.53%)
Apr 01, 2021 3.430 3.480 3.350 3.400 150,800 -0.01(-0.29%)
Mar 31, 2021 3.430 3.650 3.310 3.410 554,549 -0.04(-1.16%)
Mar 30, 2021 3.400 3.640 3.400 3.450 304,296 +0.00(+0.00%)
Mar 29, 2021 3.750 3.950 3.440 3.450 702,353 -0.36(-9.45%)
Mar 26, 2021 4.200 4.340 3.800 3.810 1,077,700 -0.70(-15.52%)
Mar 25, 2021 4.850 5.560 3.870 4.510 7,887,240 -0.35(-7.20%)
Mar 24, 2021 3.900 4.900 3.770 4.860 18,303,884 +1.11(+29.60%)
Mar 23, 2021 3.970 4.270 3.690 3.750 1,531,637 +0.02(+0.54%)
Mar 22, 2021 3.740 3.800 3.580 3.730 299,622 -0.01(-0.27%)
Mar 19, 2021 3.720 3.810 3.650 3.740 93,100 -0.02(-0.53%)
Mar 18, 2021 3.750 4.170 3.620 3.760 664,943 +0.02(+0.53%)
Mar 17, 2021 3.520 3.960 3.510 3.740 467,015 +0.17(+4.76%)
Mar 16, 2021 3.660 3.680 3.510 3.570 171,316 -0.14(-3.77%)
Mar 15, 2021 3.830 3.870 3.620 3.710 360,108 -0.37(-9.07%)
Mar 12, 2021 4.280 4.320 3.720 4.080 8,072,400 +0.56(+15.91%)
Mar 11, 2021 3.380 3.660 3.330 3.520 68,515 +0.22(+6.67%)
Mar 10, 2021 3.210 3.300 3.200 3.300 18,873 +0.10(+3.12%)
Mar 09, 2021 3.130 3.420 3.130 3.200 7,805 +0.07(+2.24%)
Mar 08, 2021 3.024 3.240 3.024 3.130 6,537 -0.05(-1.57%)
Mar 05, 2021 3.130 3.290 3.130 3.180 10,200 +0.05(+1.60%)
Mar 04, 2021 3.320 3.411 3.120 3.130 61,343 -0.23(-6.85%)
Mar 03, 2021 3.400 3.490 3.350 3.360 70,825 -0.04(-1.18%)
Mar 02, 2021 3.510 3.510 3.360 3.400 16,118 -0.01(-0.29%)
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.