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 (%)
Sep 30, 2021 2.510 2.560 2.460 2.460 39,481 -0.03(-1.20%)
Sep 29, 2021 2.510 2.555 2.480 2.490 13,011 -0.04(-1.58%)
Sep 28, 2021 2.490 2.613 2.473 2.530 105,768 +0.04(+1.61%)
Sep 27, 2021 2.500 2.540 2.470 2.490 62,562 +0.00(+0.00%)
Sep 24, 2021 2.460 2.500 2.460 2.490 12,332 +0.00(+0.00%)
Sep 23, 2021 2.520 2.540 2.490 2.490 31,139 -0.04(-1.58%)
Sep 22, 2021 2.500 2.560 2.478 2.530 34,472 +0.06(+2.43%)
Sep 21, 2021 2.500 2.500 2.450 2.470 31,241 -0.03(-1.20%)
Sep 20, 2021 2.510 2.560 2.460 2.500 122,684 -0.03(-1.19%)
Sep 17, 2021 2.570 2.580 2.530 2.530 35,815 -0.03(-1.17%)
Sep 16, 2021 2.590 2.605 2.560 2.560 62,809 -0.04(-1.73%)
Sep 15, 2021 2.610 2.640 2.600 2.605 20,367 -0.04(-1.33%)
Sep 14, 2021 2.700 2.700 2.620 2.640 28,388 -0.06(-2.22%)
Sep 13, 2021 2.630 2.760 2.600 2.700 91,135 +0.09(+3.45%)
Sep 10, 2021 2.640 2.700 2.590 2.610 73,455 -0.03(-1.14%)
Sep 09, 2021 2.620 2.700 2.620 2.640 37,322 -0.02(-0.59%)
Sep 08, 2021 2.710 2.750 2.615 2.656 126,036 -0.08(-2.90%)
Sep 07, 2021 2.860 2.860 2.720 2.735 162,880 -0.12(-4.37%)
Sep 03, 2021 2.870 2.970 2.815 2.860 164,023 -0.06(-2.05%)
Sep 02, 2021 3.270 3.270 2.830 2.920 539,462 -0.35(-10.70%)
Sep 01, 2021 2.910 3.340 2.810 3.270 1,134,866 +0.37(+12.76%)
Aug 31, 2021 2.620 2.910 2.610 2.900 571,184 +0.30(+11.54%)
Aug 30, 2021 2.660 2.677 2.600 2.600 16,562 -0.06(-2.26%)
Aug 27, 2021 2.640 2.700 2.610 2.660 79,004 +0.05(+1.92%)
Aug 26, 2021 2.800 2.840 2.580 2.610 163,407 -0.22(-7.61%)
Aug 25, 2021 2.810 2.910 2.680 2.825 559,557 +0.05(+1.62%)
Aug 24, 2021 2.510 2.850 2.510 2.780 229,835 +0.26(+10.32%)
Aug 23, 2021 2.640 2.640 2.510 2.520 32,410 +0.02(+0.80%)
Aug 20, 2021 2.490 2.540 2.490 2.500 12,769 -0.01(-0.40%)
Aug 19, 2021 2.510 2.540 2.485 2.510 26,380 -0.01(-0.40%)
Aug 18, 2021 2.450 2.660 2.450 2.520 12,887 +0.06(+2.44%)
Aug 17, 2021 2.550 2.670 2.410 2.460 115,766 -0.10(-3.91%)
Aug 16, 2021 2.610 2.680 2.560 2.560 27,436 -0.05(-1.92%)
Aug 13, 2021 2.640 2.670 2.610 2.610 23,455 -0.03(-1.14%)
Aug 12, 2021 2.780 2.780 2.640 2.640 14,556 -0.02(-0.75%)
Aug 11, 2021 2.700 2.700 2.640 2.660 20,062 -0.06(-2.21%)
Aug 10, 2021 2.700 2.720 2.660 2.720 15,136 +0.04(+1.49%)
Aug 09, 2021 2.610 2.757 2.610 2.680 15,150 +0.04(+1.52%)
Aug 06, 2021 2.610 2.720 2.610 2.640 31,381 +0.01(+0.38%)
Aug 05, 2021 2.710 2.710 2.630 2.630 24,205 -0.05(-1.87%)
Aug 04, 2021 2.710 2.779 2.680 2.680 15,456 -0.05(-1.83%)
Aug 03, 2021 2.790 2.790 2.680 2.730 27,070 -0.03(-1.09%)
Aug 02, 2021 2.820 2.850 2.706 2.760 395,705 +0.06(+2.22%)
Jul 30, 2021 2.700 2.750 2.690 2.700 58,184 -0.01(-0.37%)
Jul 29, 2021 2.730 2.784 2.660 2.710 199,484 +0.05(+1.88%)
Jul 28, 2021 2.650 2.720 2.650 2.660 16,999 +0.01(+0.38%)
Jul 27, 2021 2.660 2.670 2.630 2.650 7,557 -0.05(-1.85%)
Jul 26, 2021 2.660 2.750 2.650 2.700 54,285 +0.05(+1.89%)
Jul 23, 2021 2.860 2.860 2.630 2.650 140,169 -0.15(-5.36%)
Jul 22, 2021 2.820 2.860 2.770 2.800 40,544 -0.04(-1.41%)
Jul 21, 2021 2.850 2.880 2.800 2.840 34,168 +0.05(+1.79%)
Jul 20, 2021 2.820 2.846 2.720 2.790 76,034 -0.05(-1.76%)
Jul 19, 2021 2.930 2.930 2.840 2.840 48,122 -0.12(-4.05%)
Jul 16, 2021 2.908 3.030 2.908 2.960 80,888 +0.03(+1.02%)
Jul 15, 2021 2.850 3.070 2.847 2.930 503,439 +0.06(+2.27%)
Jul 14, 2021 2.950 2.950 2.850 2.865 39,746 -0.04(-1.54%)
Jul 13, 2021 2.950 3.030 2.860 2.910 90,640 -0.07(-2.35%)
Jul 12, 2021 2.910 3.030 2.900 2.980 104,056 +0.06(+2.05%)
Jul 09, 2021 2.810 3.100 2.800 2.920 533,971 +0.12(+4.29%)
Jul 08, 2021 2.850 2.860 2.750 2.800 93,942 -0.08(-2.78%)
Jul 07, 2021 2.940 2.960 2.880 2.880 24,133 -0.08(-2.70%)
Jul 06, 2021 2.960 2.960 2.940 2.960 7,993 +0.01(+0.34%)
Jul 02, 2021 2.970 2.980 2.900 2.950 60,970 +0.02(+0.69%)
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.