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 (%)
Nov 30, 2017 2.900 2.910 2.860 2.890 26,779 -0.02(-0.69%)
Nov 29, 2017 2.940 3.020 2.880 2.910 26,700 -0.01(-0.34%)
Nov 28, 2017 3.027 3.100 2.910 2.920 137,743 -0.12(-4.11%)
Nov 27, 2017 3.100 3.100 2.960 3.045 20,231 -0.02(-0.49%)
Nov 24, 2017 3.080 3.110 3.060 3.060 2,835 -0.02(-0.49%)
Nov 22, 2017 3.060 3.075 2.977 3.075 11,333 +0.04(+1.15%)
Nov 21, 2017 3.065 3.140 3.025 3.040 23,445 -0.04(-1.30%)
Nov 20, 2017 2.999 3.092 2.999 3.080 14,242 +0.06(+1.99%)
Nov 17, 2017 3.080 3.091 3.000 3.020 21,390 -0.07(-2.27%)
Nov 16, 2017 3.040 3.110 3.010 3.090 3,391 +0.08(+2.66%)
Nov 15, 2017 2.930 3.130 2.911 3.010 14,291 +0.07(+2.38%)
Nov 14, 2017 2.990 3.000 2.940 2.940 24,957 -0.08(-2.65%)
Nov 13, 2017 3.030 3.120 3.010 3.020 20,169 -0.11(-3.51%)
Nov 10, 2017 3.200 3.280 3.090 3.130 29,770 -0.02(-0.48%)
Nov 09, 2017 3.080 3.400 3.026 3.145 109,590 +0.08(+2.78%)
Nov 08, 2017 2.970 3.120 2.970 3.060 30,706 +0.07(+2.34%)
Nov 07, 2017 2.960 2.997 2.930 2.990 9,620 +0.00(+0.00%)
Nov 06, 2017 3.000 3.050 2.890 2.990 30,449 -0.03(-0.99%)
Nov 03, 2017 3.108 3.108 3.020 3.020 9,313 -0.07(-2.26%)
Nov 02, 2017 3.140 3.140 3.060 3.090 4,299 -0.09(-2.68%)
Nov 01, 2017 3.120 3.180 3.066 3.175 24,881 +0.07(+2.42%)
Oct 31, 2017 3.090 3.180 3.090 3.100 37,601 +0.00(+0.00%)
Oct 30, 2017 3.180 3.180 3.060 3.100 19,865 -0.03(-0.96%)
Oct 27, 2017 3.290 3.290 3.100 3.130 50,141 -0.13(-4.12%)
Oct 26, 2017 3.240 3.280 3.220 3.264 18,168 +0.01(+0.44%)
Oct 25, 2017 3.260 3.300 3.220 3.250 11,030 -0.04(-1.22%)
Oct 24, 2017 3.320 3.390 3.200 3.290 8,794 -0.05(-1.50%)
Oct 23, 2017 3.420 3.420 3.300 3.340 17,342 -0.02(-0.60%)
Oct 20, 2017 3.510 3.582 3.360 3.360 22,564 -0.15(-4.27%)
Oct 19, 2017 3.281 3.560 3.270 3.510 38,566 +0.02(+0.58%)
Oct 18, 2017 3.520 3.520 3.450 3.490 5,328 +0.00(+0.03%)
Oct 17, 2017 3.590 3.620 3.350 3.489 67,433 -0.13(-3.62%)
Oct 16, 2017 3.540 3.700 3.470 3.620 108,785 +0.08(+2.26%)
Oct 13, 2017 3.510 3.640 3.500 3.540 39,825 -0.01(-0.28%)
Oct 12, 2017 3.570 3.590 3.358 3.550 22,630 +0.02(+0.61%)
Oct 11, 2017 3.400 3.589 3.350 3.528 55,688 +0.13(+3.78%)
Oct 10, 2017 3.450 3.580 3.300 3.400 33,955 -0.09(-2.62%)
Oct 09, 2017 3.520 3.580 3.328 3.491 52,140 -0.02(-0.53%)
Oct 06, 2017 3.150 3.580 3.146 3.510 222,742 +0.36(+11.43%)
Oct 05, 2017 3.160 3.160 3.130 3.150 9,116 -0.03(-0.94%)
Oct 04, 2017 3.180 3.190 3.180 3.180 4,455 +0.01(+0.32%)
Oct 03, 2017 3.210 3.220 3.170 3.170 4,000 -0.05(-1.55%)
Oct 02, 2017 3.200 3.220 3.200 3.220 10,395 +0.00(+0.00%)
Sep 29, 2017 3.180 3.220 3.160 3.220 28,478 +0.04(+1.25%)
Sep 28, 2017 3.180 3.190 3.160 3.180 6,905 +0.00(+0.00%)
Sep 27, 2017 3.140 3.180 3.130 3.180 24,294 +0.07(+2.25%)
Sep 26, 2017 3.130 3.160 3.110 3.110 30,208 +0.00(+0.00%)
Sep 25, 2017 3.200 3.220 3.100 3.110 40,514 -0.10(-3.12%)
Sep 22, 2017 3.240 3.240 3.190 3.210 30,682 +0.00(+0.16%)
Sep 21, 2017 3.200 3.220 3.120 3.205 55,997 +0.01(+0.31%)
Sep 20, 2017 3.040 3.230 3.020 3.195 182,984 +0.20(+6.50%)
Sep 19, 2017 2.980 3.040 2.910 3.000 76,826 +0.02(+0.67%)
Sep 18, 2017 2.953 3.033 2.930 2.980 61,820 +0.03(+1.02%)
Sep 15, 2017 2.920 2.979 2.915 2.950 5,620 +0.02(+0.68%)
Sep 14, 2017 2.900 2.990 2.880 2.930 41,907 -0.01(-0.34%)
Sep 13, 2017 2.990 3.000 2.930 2.940 30,099 -0.06(-2.00%)
Sep 12, 2017 3.009 3.030 2.960 3.000 1,185 -0.01(-0.33%)
Sep 11, 2017 3.020 3.050 2.990 3.010 4,837 +0.01(+0.33%)
Sep 08, 2017 3.050 3.050 3.000 3.000 2,205 -0.07(-2.28%)
Sep 07, 2017 2.970 3.070 2.920 3.070 7,457 +0.10(+3.37%)
Sep 06, 2017 3.020 3.050 2.920 2.970 11,562 -0.05(-1.66%)
Sep 05, 2017 3.000 3.050 3.000 3.020 9,065 -0.03(-0.98%)
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.