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

Gigamedia Ltd (NQ: GIGM )

1.310 -0.030 (-2.24%)
Streaming Delayed Price Updated: 10:01 AM 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, 2016 2.450 2.473 2.450 2.473 5,176 +0.01(+0.50%)
Sep 29, 2016 2.510 2.520 2.450 2.460 10,897 -0.05(-2.01%)
Sep 28, 2016 2.540 2.540 2.500 2.510 896 -0.01(-0.38%)
Sep 27, 2016 2.520 2.528 2.520 2.520 991 +0.00(+0.00%)
Sep 26, 2016 2.544 2.589 2.520 2.520 2,906 -0.05(-1.95%)
Sep 23, 2016 2.500 2.570 2.500 2.570 612 +0.04(+1.58%)
Sep 22, 2016 2.500 2.570 2.469 2.530 13,456 +0.03(+1.20%)
Sep 21, 2016 2.480 2.500 2.480 2.500 1,610 +0.02(+0.81%)
Sep 20, 2016 2.500 2.520 2.450 2.480 4,674 +0.03(+1.22%)
Sep 19, 2016 2.490 2.510 2.450 2.450 9,317 -0.06(-2.39%)
Sep 16, 2016 2.580 2.580 2.450 2.510 14,133 -0.08(-3.09%)
Sep 15, 2016 2.500 2.600 2.500 2.590 625 -0.02(-0.77%)
Sep 14, 2016 2.610 2.630 2.600 2.610 2,863 -0.01(-0.38%)
Sep 13, 2016 2.611 2.620 2.610 2.620 1,607 +0.00(+0.00%)
Sep 12, 2016 2.610 2.660 2.610 2.620 3,186 -0.01(-0.38%)
Sep 09, 2016 2.530 2.630 2.530 2.630 14,354 +0.09(+3.54%)
Sep 08, 2016 2.500 2.550 2.500 2.540 3,040 +0.05(+2.01%)
Sep 07, 2016 2.480 2.494 2.450 2.490 9,570 +0.00(+0.00%)
Sep 06, 2016 2.510 2.510 2.490 2.490 2,484 -0.07(-2.82%)
Sep 02, 2016 2.570 2.562 2.562 2.562 8,400 -0.10(-3.68%)
Sep 01, 2016 2.560 2.660 2.560 2.660 410 +0.11(+4.31%)
Aug 31, 2016 2.550 2.611 2.550 2.550 869 +0.00(+0.00%)
Aug 30, 2016 2.600 2.670 2.550 2.550 832 +0.00(+0.00%)
Aug 29, 2016 2.620 2.674 2.550 2.550 7,577 -0.03(-1.16%)
Aug 26, 2016 2.600 2.680 2.580 2.580 2,845 -0.02(-0.77%)
Aug 25, 2016 2.600 2.660 2.600 2.600 4,039 -0.01(-0.39%)
Aug 24, 2016 2.560 2.649 2.560 2.610 6,867 +0.07(+2.76%)
Aug 23, 2016 2.590 2.620 2.510 2.540 3,136 -0.04(-1.55%)
Aug 22, 2016 2.491 2.580 2.491 2.580 1,821 -0.05(-1.90%)
Aug 19, 2016 2.510 2.630 2.480 2.630 9,040 +0.09(+3.54%)
Aug 18, 2016 2.500 2.540 2.500 2.540 2,023 +0.02(+0.79%)
Aug 17, 2016 2.620 2.620 2.510 2.520 2,849 -0.07(-2.70%)
Aug 16, 2016 2.600 2.636 2.510 2.590 13,659 -0.01(-0.38%)
Aug 15, 2016 2.600 2.630 2.510 2.600 18,751 +0.00(+0.00%)
Aug 12, 2016 2.610 2.690 2.600 2.600 12,779 +0.00(+0.00%)
Aug 11, 2016 2.680 2.690 2.600 2.600 4,609 -0.05(-1.89%)
Aug 10, 2016 2.710 2.719 2.590 2.650 10,205 -0.09(-3.28%)
Aug 09, 2016 2.740 2.750 2.720 2.740 4,930 +0.04(+1.48%)
Aug 08, 2016 2.700 2.720 2.520 2.700 24,071 +0.08(+3.05%)
Aug 05, 2016 2.710 2.710 2.470 2.620 42,445 +0.12(+4.80%)
Aug 04, 2016 2.500 2.500 2.430 2.500 8,659 -0.00(-0.00%)
Aug 03, 2016 2.480 2.550 2.460 2.500 12,312 +0.05(+2.04%)
Aug 02, 2016 2.430 2.590 2.430 2.450 7,423 +0.04(+1.66%)
Aug 01, 2016 2.550 2.620 2.310 2.410 16,347 -0.10(-3.98%)
Jul 29, 2016 2.580 2.690 2.480 2.510 6,604 -0.08(-3.09%)
Jul 28, 2016 2.577 2.640 2.466 2.590 4,120 -0.06(-2.26%)
Jul 27, 2016 2.580 2.650 2.502 2.650 3,012 +0.05(+1.92%)
Jul 26, 2016 2.590 2.620 2.590 2.600 1,867 +0.02(+0.78%)
Jul 25, 2016 2.420 2.580 2.420 2.580 3,570 +0.13(+5.31%)
Jul 22, 2016 2.550 2.620 2.450 2.450 17,693 -0.01(-0.41%)
Jul 21, 2016 2.450 2.670 2.420 2.460 62,302 +0.03(+1.23%)
Jul 20, 2016 2.440 2.441 2.410 2.430 2,190 -0.04(-1.62%)
Jul 19, 2016 2.480 2.490 2.427 2.470 4,304 +0.01(+0.41%)
Jul 18, 2016 2.420 2.490 2.420 2.460 1,796 +0.02(+0.82%)
Jul 15, 2016 2.460 2.550 2.400 2.440 8,504 +0.00(+0.00%)
Jul 14, 2016 2.570 2.570 2.440 2.440 2,239 -0.02(-0.61%)
Jul 13, 2016 2.500 2.513 2.455 2.455 2,029 +0.00(+0.20%)
Jul 12, 2016 2.460 2.700 2.450 2.450 63,665 -0.01(-0.41%)
Jul 11, 2016 2.480 2.490 2.460 2.460 901 -0.03(-1.20%)
Jul 08, 2016 2.410 2.490 2.400 2.490 11,253 +0.04(+1.63%)
Jul 07, 2016 2.450 2.490 2.400 2.450 5,014 +0.00(+0.00%)
Jul 05, 2016 2.400 2.450 2.400 2.450 1,884 +0.05(+2.09%)
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.