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 (%)
Jan 31, 2017 3.170 3.250 3.170 3.210 8,518 -0.03(-0.93%)
Jan 30, 2017 3.250 3.270 3.181 3.240 13,987 -0.01(-0.31%)
Jan 27, 2017 3.168 3.270 3.168 3.250 10,302 +0.00(+0.00%)
Jan 26, 2017 3.110 3.280 3.110 3.250 23,557 -0.03(-0.91%)
Jan 25, 2017 3.424 3.470 3.035 3.280 25,021 -0.17(-4.93%)
Jan 24, 2017 3.520 3.550 3.350 3.450 68,024 -0.07(-1.99%)
Jan 23, 2017 3.140 3.640 3.140 3.520 217,716 +0.41(+13.18%)
Jan 20, 2017 3.000 3.185 2.961 3.110 62,333 +0.11(+3.67%)
Jan 19, 2017 2.940 3.000 2.940 3.000 12,943 +0.08(+2.74%)
Jan 18, 2017 3.000 3.000 2.901 2.920 4,657 -0.08(-2.67%)
Jan 17, 2017 3.100 3.100 2.960 3.000 22,814 -0.08(-2.60%)
Jan 13, 2017 3.080 3.080 3.080 0 +0.11(+3.70%)
Jan 12, 2017 2.960 2.970 2.931 2.970 1,637 +0.00(+0.00%)
Jan 11, 2017 2.930 2.970 2.930 2.970 18,714 +0.06(+2.06%)
Jan 10, 2017 2.940 2.960 2.900 2.910 10,658 -0.00(-0.17%)
Jan 09, 2017 2.860 2.960 2.840 2.915 11,514 +0.08(+2.64%)
Jan 06, 2017 2.920 2.990 2.840 2.840 20,897 -0.13(-4.38%)
Jan 05, 2017 2.820 2.990 2.820 2.970 3,883 +0.11(+3.85%)
Jan 04, 2017 2.840 2.860 2.830 2.860 7,843 +0.00(+0.00%)
Jan 03, 2017 2.960 3.000 2.800 2.860 10,181 -0.06(-2.05%)
Dec 30, 2016 2.920 2.920 2.920 0 +0.01(+0.34%)
Dec 29, 2016 2.950 2.950 2.740 2.910 38,630 -0.05(-1.57%)
Dec 28, 2016 3.040 3.050 2.956 2.956 13,431 -0.09(-3.07%)
Dec 27, 2016 3.030 3.060 3.000 3.050 44,444 +0.05(+1.67%)
Dec 23, 2016 3.000 3.000 3.000 0 +0.04(+1.35%)
Dec 22, 2016 2.950 3.070 2.950 2.960 11,079 -0.06(-1.99%)
Dec 21, 2016 3.120 3.120 2.911 3.020 29,037 -0.13(-4.13%)
Dec 20, 2016 3.160 3.200 3.100 3.150 44,318 +0.00(+0.00%)
Dec 19, 2016 2.940 3.180 2.920 3.150 66,283 +0.21(+7.15%)
Dec 16, 2016 2.770 2.940 2.750 2.940 48,565 +0.11(+3.88%)
Dec 15, 2016 2.800 2.850 2.760 2.830 19,907 +0.03(+1.07%)
Dec 14, 2016 2.630 2.850 2.630 2.800 64,392 +0.17(+6.46%)
Dec 13, 2016 2.650 2.670 2.630 2.630 17,591 -0.02(-0.57%)
Dec 12, 2016 2.560 2.670 2.560 2.645 23,694 +0.08(+2.92%)
Dec 09, 2016 2.580 2.660 2.560 2.570 15,797 -0.03(-1.14%)
Dec 08, 2016 2.600 2.650 2.550 2.600 18,912 -0.04(-1.53%)
Dec 07, 2016 2.660 2.670 2.569 2.640 67,694 -0.03(-1.12%)
Dec 06, 2016 2.700 2.700 2.650 2.670 5,091 -0.01(-0.37%)
Dec 05, 2016 2.620 2.727 2.620 2.680 6,893 +0.04(+1.52%)
Dec 02, 2016 2.650 2.650 2.585 2.640 9,210 -0.04(-1.49%)
Dec 01, 2016 2.580 2.690 2.580 2.680 31,115 +0.13(+5.09%)
Nov 30, 2016 2.590 2.639 2.550 2.550 15,137 -0.08(-3.04%)
Nov 29, 2016 2.610 2.634 2.570 2.630 8,435 +0.03(+1.15%)
Nov 28, 2016 2.570 2.630 2.570 2.600 19,382 +0.02(+0.78%)
Nov 25, 2016 2.590 2.640 2.560 2.580 12,874 -0.03(-1.15%)
Nov 23, 2016 2.610 2.610 2.610 0 +0.00(+0.00%)
Nov 22, 2016 2.555 2.630 2.555 2.610 8,069 +0.05(+1.95%)
Nov 21, 2016 2.540 2.610 2.540 2.560 2,864 +0.03(+1.19%)
Nov 18, 2016 2.540 2.610 2.530 2.530 27,690 +0.00(+0.00%)
Nov 17, 2016 2.550 2.580 2.530 2.530 6,279 +0.00(+0.00%)
Nov 16, 2016 2.550 2.649 2.510 2.530 42,271 +0.02(+0.80%)
Nov 15, 2016 2.540 2.540 2.500 2.510 7,502 -0.02(-0.79%)
Nov 14, 2016 2.540 2.540 2.500 2.530 10,778 -0.01(-0.39%)
Nov 11, 2016 2.540 2.550 2.530 2.540 2,759 +0.00(+0.00%)
Nov 10, 2016 2.600 2.600 2.540 2.540 6,439 -0.06(-2.31%)
Nov 09, 2016 2.630 2.630 2.560 2.600 1,834 +0.04(+1.56%)
Nov 08, 2016 2.700 2.700 2.510 2.560 11,757 -0.11(-4.12%)
Nov 07, 2016 2.620 2.700 2.510 2.670 30,578 +0.05(+1.91%)
Nov 04, 2016 2.700 2.700 2.620 2.620 26,101 -0.07(-2.60%)
Nov 03, 2016 2.630 2.690 2.600 2.690 13,085 +0.07(+2.67%)
Nov 02, 2016 2.630 2.630 2.550 2.620 5,952 +0.02(+0.80%)
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.