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, 2019 2.350 2.350 2.300 2.340 1,900 +0.01(+0.43%)
May 30, 2019 2.301 2.430 2.301 2.330 20,827 +0.06(+2.64%)
May 29, 2019 2.300 2.300 2.270 2.270 3,761 -0.01(-0.44%)
May 28, 2019 2.320 2.320 2.280 2.280 1,930 -0.07(-2.98%)
May 24, 2019 2.290 2.438 2.270 2.350 59,300 +0.05(+2.17%)
May 23, 2019 2.260 2.320 2.260 2.300 6,913 +0.01(+0.39%)
May 22, 2019 2.380 2.380 2.290 2.291 12,155 -0.08(-3.33%)
May 21, 2019 2.360 2.430 2.360 2.370 3,984 +0.01(+0.42%)
May 20, 2019 2.360 2.370 2.360 2.360 2,922 -0.01(-0.42%)
May 17, 2019 2.430 2.430 2.370 2.370 400 +0.00(+0.00%)
May 16, 2019 2.400 2.400 2.360 2.370 14,546 -0.06(-2.47%)
May 15, 2019 2.440 2.440 2.400 2.430 559 +0.11(+4.74%)
May 14, 2019 2.370 2.370 2.250 2.320 44,935 +0.02(+0.87%)
May 13, 2019 2.400 2.400 2.290 2.300 16,385 -0.10(-4.17%)
May 10, 2019 2.400 2.400 2.390 2.400 3,100 -0.01(-0.48%)
May 09, 2019 2.380 2.412 2.380 2.412 16,639 +0.03(+1.32%)
May 08, 2019 2.449 2.449 2.380 2.380 1,036 -0.04(-1.65%)
May 07, 2019 2.420 2.440 2.410 2.420 4,264 +0.04(+1.68%)
May 06, 2019 2.460 2.480 2.380 2.380 29,089 -0.10(-4.03%)
May 03, 2019 2.480 2.480 2.460 2.480 6,200 -0.00(-0.04%)
May 02, 2019 2.490 2.500 2.480 2.481 11,498 -0.02(-0.76%)
May 01, 2019 2.498 2.523 2.498 2.500 4,770 -0.02(-0.79%)
Apr 30, 2019 2.490 2.520 2.480 2.520 4,274 -0.03(-1.18%)
Apr 29, 2019 2.570 2.570 2.470 2.550 11,838 +0.00(+0.00%)
Apr 26, 2019 2.560 2.560 2.550 2.550 6,800 -0.04(-1.54%)
Apr 25, 2019 2.610 2.623 2.590 2.590 1,792 -0.01(-0.38%)
Apr 24, 2019 2.560 2.610 2.560 2.600 15,750 +0.04(+1.56%)
Apr 23, 2019 2.590 2.590 2.560 2.560 7,407 +0.00(+0.00%)
Apr 22, 2019 2.600 2.600 2.550 2.560 7,949 -0.01(-0.39%)
Apr 18, 2019 2.600 2.620 2.570 2.570 13,500 -0.03(-1.15%)
Apr 17, 2019 2.650 2.650 2.580 2.600 7,385 +0.02(+0.78%)
Apr 16, 2019 2.560 2.630 2.560 2.580 33,214 -0.02(-0.77%)
Apr 15, 2019 2.670 2.670 2.560 2.600 17,016 -0.05(-1.88%)
Apr 12, 2019 2.540 2.650 2.519 2.650 12,700 +0.10(+3.92%)
Apr 11, 2019 2.600 2.600 2.533 2.550 4,421 +0.02(+0.79%)
Apr 10, 2019 2.540 2.650 2.530 2.530 24,011 -0.01(-0.39%)
Apr 09, 2019 2.517 2.550 2.517 2.540 5,485 +0.05(+2.01%)
Apr 08, 2019 2.540 2.540 2.470 2.490 10,359 -0.04(-1.57%)
Apr 05, 2019 2.420 2.530 2.420 2.530 17,900 +0.03(+1.18%)
Apr 04, 2019 2.510 2.521 2.500 2.500 24,808 -0.02(-0.79%)
Apr 03, 2019 2.640 2.730 2.520 2.520 69,501 -0.13(-4.91%)
Apr 02, 2019 2.670 2.673 2.620 2.650 36,503 -0.08(-2.83%)
Apr 01, 2019 2.680 2.730 2.680 2.727 7,751 +0.06(+2.15%)
Mar 29, 2019 2.750 2.750 2.670 2.670 25,500 -0.08(-2.91%)
Mar 28, 2019 2.730 2.750 2.730 2.750 1,234 +0.05(+1.85%)
Mar 27, 2019 2.770 2.780 2.700 2.700 6,127 -0.10(-3.57%)
Mar 26, 2019 2.730 2.800 2.700 2.800 1,473 +0.09(+3.19%)
Mar 25, 2019 2.700 2.750 2.700 2.713 8,416 -0.01(-0.24%)
Mar 22, 2019 2.780 2.810 2.720 2.720 27,700 -0.08(-2.86%)
Mar 21, 2019 2.730 2.800 2.730 2.800 14,063 +0.06(+2.19%)
Mar 20, 2019 2.760 2.830 2.730 2.740 19,602 -0.05(-1.79%)
Mar 19, 2019 2.750 2.850 2.700 2.790 147,670 +0.05(+1.82%)
Mar 18, 2019 2.820 2.830 2.740 2.740 3,317 -0.08(-2.84%)
Mar 15, 2019 2.820 2.830 2.820 2.820 6,000 +0.06(+2.17%)
Mar 14, 2019 2.740 2.768 2.740 2.760 1,794 +0.02(+0.73%)
Mar 13, 2019 2.840 2.840 2.740 2.740 1,753 -0.06(-2.14%)
Mar 12, 2019 2.700 2.840 2.700 2.800 1,664 +0.06(+2.19%)
Mar 11, 2019 2.740 2.750 2.740 2.740 1,507 +0.02(+0.73%)
Mar 08, 2019 2.720 2.740 2.720 2.720 2,200 -0.01(-0.36%)
Mar 07, 2019 2.721 2.730 2.721 2.730 1,577 +0.01(+0.37%)
Mar 06, 2019 2.760 2.790 2.720 2.720 7,152 -0.02(-0.73%)
Mar 05, 2019 2.740 2.740 2.740 2.740 914 -0.01(-0.36%)
Mar 04, 2019 2.800 2.830 2.750 2.750 5,368 -0.04(-1.43%)
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.