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

Gigamedia Ltd (NQ: GIGM )

1.320 -0.040 (-2.94%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 22, 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, 2016 2.700 2.780 2.670 2.700 27,899 -0.04(-1.46%)
May 27, 2016 2.700 2.740 2.740 2.740 8,300 +0.04(+1.48%)
May 26, 2016 2.610 2.760 2.591 2.700 6,119 +0.13(+5.06%)
May 25, 2016 2.750 2.840 2.570 2.570 22,123 -0.21(-7.55%)
May 24, 2016 2.630 2.820 2.605 2.780 25,803 +0.24(+9.45%)
May 23, 2016 2.610 2.610 2.526 2.540 11,355 -0.09(-3.42%)
May 20, 2016 2.580 2.660 2.580 2.630 2,125 +0.07(+2.73%)
May 19, 2016 2.600 2.600 2.437 2.560 10,988 -0.02(-0.77%)
May 18, 2016 2.600 2.610 2.550 2.580 19,665 -0.03(-1.15%)
May 17, 2016 2.580 2.610 2.580 2.610 910 +0.08(+3.16%)
May 16, 2016 2.570 2.600 2.510 2.530 14,119 -0.04(-1.56%)
May 13, 2016 2.571 2.571 2.571 2.570 2,702 -0.04(-1.53%)
May 12, 2016 2.730 2.730 2.570 2.610 2,024 +0.02(+0.77%)
May 11, 2016 2.660 2.690 2.590 2.590 3,421 -0.14(-5.13%)
May 10, 2016 2.520 2.800 2.520 2.730 7,519 +0.15(+5.81%)
May 09, 2016 2.510 2.590 2.510 2.580 8,841 +0.06(+2.22%)
May 06, 2016 2.500 2.590 2.500 2.524 12,847 +0.01(+0.56%)
May 05, 2016 2.550 2.580 2.460 2.510 35,948 -0.01(-0.40%)
May 04, 2016 2.540 2.579 2.320 2.520 34,369 -0.01(-0.54%)
May 03, 2016 2.530 2.650 2.520 2.534 17,135 +0.01(+0.54%)
May 02, 2016 2.460 2.522 2.460 2.520 7,844 +0.01(+0.40%)
Apr 29, 2016 2.510 2.550 2.510 2.510 5,885 -0.04(-1.57%)
Apr 28, 2016 2.450 2.550 2.450 2.550 7,859 +0.07(+2.78%)
Apr 27, 2016 2.500 2.500 2.464 2.481 8,556 -0.07(-2.70%)
Apr 26, 2016 2.460 2.550 2.460 2.550 1,075 +0.08(+3.24%)
Apr 25, 2016 2.730 2.750 2.430 2.470 41,986 -0.30(-10.83%)
Apr 22, 2016 2.770 2.800 2.770 2.770 2,760 -0.00(-0.00%)
Apr 21, 2016 2.770 2.790 2.752 2.770 5,163 +0.00(+0.00%)
Apr 20, 2016 2.750 2.790 2.750 2.770 6,412 -0.02(-0.72%)
Apr 19, 2016 2.750 2.810 2.750 2.790 1,151 -0.00(-0.00%)
Apr 18, 2016 2.750 2.810 2.750 2.790 5,545 +0.00(+0.00%)
Apr 15, 2016 2.800 2.800 2.780 2.790 7,040 +0.04(+1.45%)
Apr 14, 2016 2.780 2.820 2.750 2.750 10,340 -0.07(-2.48%)
Apr 13, 2016 2.750 2.820 2.750 2.820 2,957 +0.02(+0.88%)
Apr 12, 2016 2.780 2.840 2.780 2.795 3,968 +0.02(+0.55%)
Apr 11, 2016 2.790 2.830 2.750 2.780 8,305 +0.00(+0.16%)
Apr 08, 2016 2.750 2.800 2.750 2.776 4,887 +0.02(+0.56%)
Apr 07, 2016 2.760 2.790 2.751 2.760 1,588 -0.04(-1.43%)
Apr 06, 2016 2.750 2.920 2.750 2.800 41,089 +0.02(+0.55%)
Apr 05, 2016 2.790 2.800 2.770 2.785 4,138 -0.02(-0.55%)
Apr 04, 2016 2.800 2.800 2.760 2.800 7,547 +0.00(+0.00%)
Apr 01, 2016 2.750 2.800 2.740 2.800 8,794 +0.09(+3.32%)
Mar 31, 2016 2.660 2.760 2.660 2.710 2,292 -0.06(-2.17%)
Mar 30, 2016 2.730 2.790 2.711 2.770 8,353 +0.09(+3.36%)
Mar 29, 2016 2.700 2.770 2.610 2.680 25,868 -0.03(-1.11%)
Mar 28, 2016 2.870 2.870 2.700 2.710 33,011 -0.14(-4.93%)
Mar 24, 2016 2.800 2.850 2.850 2.850 24,400 -0.03(-1.02%)
Mar 23, 2016 3.000 3.080 2.810 2.880 96,159 -0.15(-4.95%)
Mar 22, 2016 3.037 3.080 2.970 3.030 22,759 -0.01(-0.20%)
Mar 21, 2016 3.030 3.090 2.970 3.036 51,811 -0.02(-0.78%)
Mar 18, 2016 3.060 3.100 2.970 3.060 44,265 +0.00(+0.00%)
Mar 17, 2016 2.990 3.090 2.990 3.060 15,777 +0.07(+2.34%)
Mar 16, 2016 2.960 3.038 2.960 2.990 9,380 +0.03(+1.02%)
Mar 15, 2016 2.990 3.000 2.910 2.960 24,920 -0.07(-2.31%)
Mar 14, 2016 3.110 3.110 3.020 3.030 15,030 -0.07(-2.26%)
Mar 11, 2016 2.960 3.100 2.950 3.100 22,217 +0.15(+5.08%)
Mar 10, 2016 3.050 3.100 2.900 2.950 18,085 -0.10(-3.28%)
Mar 09, 2016 2.990 3.110 2.990 3.050 14,399 +0.10(+3.39%)
Mar 08, 2016 3.020 3.090 2.950 2.950 4,000 -0.14(-4.53%)
Mar 07, 2016 2.910 3.230 2.910 3.090 32,606 +0.17(+5.82%)
Mar 04, 2016 2.990 3.000 2.910 2.920 16,660 -0.10(-3.31%)
Mar 03, 2016 2.950 3.050 2.940 3.020 20,820 +0.10(+3.42%)
Mar 02, 2016 2.920 2.950 2.860 2.920 9,852 +0.04(+1.39%)
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.