Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gigamedia Ltd (NQ: GIGM )

1.343 +0.023 (+1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2017 3.080 3.080 3.080 3.050 7,410 -0.03(-0.97%)
Aug 31, 2017 3.090 3.090 2.920 3.080 15,622 +0.04(+1.32%)
Aug 30, 2017 3.016 3.080 3.016 3.040 818 +0.01(+0.33%)
Aug 29, 2017 3.060 3.080 3.000 3.030 4,627 +0.00(+0.00%)
Aug 28, 2017 3.110 3.146 3.010 3.030 25,613 -0.07(-2.26%)
Aug 25, 2017 3.120 3.120 3.100 3.100 4,198 -0.02(-0.64%)
Aug 24, 2017 3.090 3.140 3.039 3.120 29,195 +0.04(+1.30%)
Aug 23, 2017 3.090 3.120 3.049 3.080 12,497 +0.00(+0.00%)
Aug 22, 2017 3.000 3.120 2.925 3.080 44,803 +0.13(+4.41%)
Aug 21, 2017 2.900 3.000 2.854 2.950 130,261 +0.03(+1.03%)
Aug 18, 2017 2.925 2.930 2.910 2.920 6,621 -0.01(-0.34%)
Aug 17, 2017 2.920 2.930 2.920 2.930 1,440 +0.00(+0.00%)
Aug 16, 2017 2.913 2.930 2.913 2.930 4,057 +0.00(+0.00%)
Aug 15, 2017 2.950 2.950 2.900 2.930 37,100 -0.05(-1.68%)
Aug 14, 2017 2.950 3.000 2.940 2.980 6,892 +0.07(+2.37%)
Aug 11, 2017 2.920 3.040 2.911 2.911 9,703 -0.03(-0.99%)
Aug 10, 2017 2.978 3.001 2.910 2.940 12,513 -0.03(-1.01%)
Aug 09, 2017 2.980 3.015 2.950 2.970 13,349 +0.02(+0.67%)
Aug 08, 2017 3.000 3.000 2.910 2.950 3,680 -0.07(-2.44%)
Aug 07, 2017 3.050 3.050 3.000 3.024 1,556 -0.03(-0.85%)
Aug 04, 2017 2.950 3.050 2.910 3.050 47,738 +0.10(+3.39%)
Aug 03, 2017 2.970 2.970 2.950 2.950 792 +0.01(+0.34%)
Aug 02, 2017 2.910 3.000 2.910 2.940 3,787 +0.01(+0.34%)
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.