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

Gigamedia Ltd (NQ: GIGM )

1.510 -0.020 (-1.31%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 8, 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 (%)
Jul 31, 2020 3.000 3.050 2.970 2.970 25,700 -0.08(-2.62%)
Jul 30, 2020 3.080 3.190 3.000 3.050 36,195 +0.03(+0.99%)
Jul 29, 2020 2.930 3.140 2.930 3.020 51,674 +0.10(+3.42%)
Jul 28, 2020 2.960 2.960 2.920 2.920 9,034 -0.04(-1.35%)
Jul 27, 2020 2.970 3.000 2.960 2.960 13,480 -0.01(-0.34%)
Jul 24, 2020 2.980 3.020 2.970 2.970 14,800 +0.01(+0.34%)
Jul 23, 2020 3.070 3.070 2.960 2.960 7,075 -0.03(-1.00%)
Jul 22, 2020 3.060 3.060 2.950 2.990 10,917 +0.00(+0.00%)
Jul 21, 2020 3.010 3.040 2.970 2.990 13,703 +0.03(+1.01%)
Jul 20, 2020 3.000 3.020 2.960 2.960 23,124 +0.00(+0.00%)
Jul 17, 2020 2.950 3.050 2.940 2.960 18,600 -0.02(-0.67%)
Jul 16, 2020 2.920 3.000 2.920 2.980 5,978 +0.00(+0.00%)
Jul 15, 2020 2.940 3.070 2.940 2.980 12,442 +0.04(+1.36%)
Jul 14, 2020 2.960 3.000 2.870 2.940 14,151 +0.01(+0.34%)
Jul 13, 2020 2.970 3.030 2.900 2.930 27,683 -0.03(-1.01%)
Jul 10, 2020 3.000 3.060 2.950 2.960 9,600 -0.04(-1.33%)
Jul 09, 2020 2.920 3.070 2.920 3.000 65,330 +0.08(+2.74%)
Jul 08, 2020 2.870 3.020 2.810 2.920 34,353 +0.05(+1.74%)
Jul 07, 2020 2.930 2.940 2.830 2.870 46,445 -0.10(-3.37%)
Jul 06, 2020 3.030 3.050 2.970 2.970 25,933 -0.06(-1.98%)
Jul 02, 2020 3.060 3.150 2.970 3.030 37,000 -0.01(-0.19%)
Jul 01, 2020 3.120 3.200 2.930 3.036 61,739 -0.11(-3.63%)
Jun 30, 2020 3.020 3.250 2.990 3.150 164,069 +0.15(+5.00%)
Jun 29, 2020 2.920 3.000 2.920 3.000 12,330 +0.08(+2.74%)
Jun 26, 2020 3.010 3.010 2.920 2.920 10,000 -0.02(-0.68%)
Jun 25, 2020 2.850 3.010 2.850 2.940 12,375 +0.07(+2.44%)
Jun 24, 2020 2.960 2.960 2.813 2.870 20,961 -0.16(-5.28%)
Jun 23, 2020 3.000 3.130 3.000 3.030 55,813 -0.05(-1.46%)
Jun 22, 2020 2.880 3.110 2.880 3.075 66,075 +0.14(+4.59%)
Jun 19, 2020 2.980 3.050 2.900 2.940 40,500 -0.06(-2.00%)
Jun 18, 2020 3.130 3.200 2.910 3.000 46,155 +0.02(+0.67%)
Jun 17, 2020 3.000 3.050 2.700 2.980 88,712 -0.06(-1.97%)
Jun 16, 2020 2.800 3.150 2.800 3.040 342,453 +0.27(+9.75%)
Jun 15, 2020 2.680 2.810 2.680 2.770 9,984 +0.07(+2.59%)
Jun 12, 2020 2.710 2.750 2.690 2.700 9,600 +0.00(+0.00%)
Jun 11, 2020 2.830 2.840 2.660 2.700 19,239 -0.14(-4.93%)
Jun 10, 2020 2.810 2.940 2.750 2.840 27,745 +0.04(+1.43%)
Jun 09, 2020 2.810 2.940 2.710 2.800 17,806 -0.03(-1.13%)
Jun 08, 2020 2.910 2.960 2.750 2.832 12,644 -0.09(-3.01%)
Jun 05, 2020 2.980 3.050 2.820 2.920 38,400 -0.02(-0.68%)
Jun 04, 2020 2.800 3.020 2.720 2.940 261,335 +0.18(+6.52%)
Jun 03, 2020 2.800 2.840 2.710 2.760 32,024 -0.01(-0.36%)
Jun 02, 2020 2.790 2.790 2.650 2.770 32,317 +0.07(+2.59%)
Jun 01, 2020 2.700 2.800 2.690 2.700 34,109 -0.09(-3.23%)
May 29, 2020 2.660 2.850 2.660 2.790 56,300 +0.10(+3.72%)
May 28, 2020 2.700 2.700 2.620 2.690 28,847 -0.02(-0.74%)
May 27, 2020 2.720 2.720 2.620 2.710 34,904 -0.06(-2.17%)
May 26, 2020 2.660 2.780 2.630 2.770 100,495 -0.03(-1.07%)
May 22, 2020 3.000 3.000 2.710 2.800 127,300 -0.29(-9.39%)
May 21, 2020 3.180 3.190 2.530 3.090 521,639 -0.43(-12.22%)
May 20, 2020 2.490 3.750 2.460 3.520 482,756 +1.03(+41.37%)
May 19, 2020 2.430 2.510 2.430 2.490 77,612 +0.03(+1.22%)
May 18, 2020 2.400 2.480 2.350 2.460 76,984 +0.10(+4.24%)
May 15, 2020 2.200 2.440 2.200 2.360 22,700 +0.14(+6.31%)
May 14, 2020 2.250 2.250 2.220 2.220 41,152 -0.04(-1.77%)
May 13, 2020 2.310 2.310 2.250 2.260 6,765 -0.09(-3.83%)
May 12, 2020 2.350 2.370 2.310 2.350 2,994 +0.04(+1.73%)
May 11, 2020 2.290 2.380 2.290 2.310 4,886 +0.00(+0.00%)
May 08, 2020 2.300 2.340 2.300 2.310 3,400 -0.04(-1.70%)
May 07, 2020 2.330 2.370 2.312 2.350 2,876 +0.00(+0.00%)
May 06, 2020 2.304 2.355 2.300 2.350 4,561 +0.04(+1.73%)
May 05, 2020 2.290 2.370 2.290 2.310 2,355 +0.02(+0.87%)
May 04, 2020 2.360 2.360 2.290 2.290 7,508 -0.09(-3.78%)
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.