GIGA-TRONICS $1.50

down -0.09


17/5/2013 04:17 PM  |  NASDAQ : GIGA  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

GIGA historical data

Date Open High Low Close Volume
5/17/2013 1.50 1.50 1.50 1.50 3
5/16/2013 1.57 1.59 1.57 1.59 50
5/15/2013 1.46 1.46 1.46 1.46 2
5/14/2013 1.59 1.59 1.57 1.59 35
5/13/2013 1.48 1.58 1.48 1.58 3
5/10/2013 1.51 1.51 1.42 1.46 38
5/9/2013 1.51 1.57 1.51 1.51 11
5/8/2013 1.58 1.58 1.51 1.51 9
5/7/2013 1.59 1.59 1.59 1.59 5
5/6/2013 1.51 1.59 1.51 1.59 36
5/3/2013 1.53 1.53 1.53 1.53 1
5/2/2013 1.52 1.52 1.52 1.52 0
5/1/2013 1.51 1.55 1.51 1.52 28
4/30/2013 1.51 1.52 1.51 1.52 16
4/29/2013 1.51 1.51 1.51 1.51 11
4/26/2013 1.51 1.52 1.51 1.52 13
4/25/2013 1.52 1.52 1.51 1.51 3
4/24/2013 1.53 1.53 1.53 1.53 0
4/23/2013 1.56 1.57 1.51 1.53 23
4/22/2013 1.60 1.60 1.60 1.60 0
4/19/2013 1.60 1.60 1.60 1.60 0
4/18/2013 1.60 1.60 1.60 1.60 0
4/17/2013 1.60 1.60 1.60 1.60 1
4/16/2013 1.63 1.63 1.63 1.63 1
4/15/2013 1.63 1.63 1.53 1.62 43
4/12/2013 1.64 1.78 1.63 1.63 20
4/11/2013 1.64 1.64 1.64 1.64 0
4/10/2013 1.64 1.64 1.64 1.64 2
4/9/2013 1.64 1.64 1.63 1.63 10
4/8/2013 1.63 1.63 1.63 1.63 3
4/5/2013 1.65 1.68 1.63 1.63 56
4/4/2013 1.65 1.65 1.65 1.65 6
4/3/2013 1.67 1.67 1.67 1.67 0
4/2/2013 1.65 1.71 1.65 1.67 54
4/1/2013 1.69 1.80 1.66 1.79 35
3/28/2013 1.80 1.80 1.66 1.66 22
3/27/2013 1.78 1.78 1.68 1.69 20
3/26/2013 1.77 1.77 1.77 1.77 0
3/25/2013 1.80 1.80 1.77 1.77 31
3/22/2013 1.79 1.79 1.79 1.79 3
3/21/2013 1.66 1.78 1.66 1.78 31
3/20/2013 1.77 1.77 1.77 1.77 2
3/19/2013 1.69 1.70 1.69 1.70 60
3/18/2013 1.65 1.69 1.65 1.69 4
3/15/2013 1.65 1.65 1.65 1.65 0
3/14/2013 1.65 1.65 1.65 1.65 0
3/13/2013 1.66 1.66 1.65 1.65 17
3/12/2013 1.62 1.67 1.62 1.62 13
3/11/2013 1.66 1.69 1.66 1.69 35
3/8/2013 1.65 1.69 1.65 1.69 3
3/7/2013 1.64 1.64 1.64 1.64 1
3/6/2013 1.63 1.65 1.63 1.65 121
3/5/2013 1.66 1.66 1.59 1.65 76
3/4/2013 1.69 1.69 1.66 1.68 88
3/1/2013 1.65 1.65 1.65 1.65 0
2/28/2013 1.63 1.69 1.63 1.65 10
2/27/2013 1.59 1.67 1.59 1.66 269
2/26/2013 1.80 1.80 1.66 1.66 46
2/25/2013 1.74 1.75 1.65 1.65 513
2/22/2013 1.60 1.86 1.60 1.71 770
2/21/2013 1.44 1.60 1.44 1.60 52
2/20/2013 1.58 1.59 1.37 1.37 38
2/19/2013 1.40 1.58 1.40 1.58 25
2/15/2013 1.46 1.46 1.40 1.40 6
2/14/2013 1.50 1.64 1.40 1.54 55
2/13/2013 1.62 1.63 1.44 1.44 45
2/12/2013 1.55 1.65 1.51 1.62 71
2/11/2013 1.54 1.64 1.45 1.64 69
2/8/2013 1.51 1.69 1.49 1.65 216
2/7/2013 1.51 1.51 1.51 1.51 1
2/6/2013 1.74 1.74 1.64 1.64 34
2/5/2013 1.75 1.75 1.75 1.75 1
2/4/2013 1.65 1.75 1.64 1.75 68
2/1/2013 1.69 1.85 1.61 1.61 123
1/31/2013 1.67 1.67 1.51 1.51 21
1/30/2013 1.70 1.70 1.70 1.70 0
1/29/2013 1.59 1.70 1.50 1.70 240
1/28/2013 1.51 1.63 1.51 1.60 60
1/25/2013 1.59 1.59 1.59 1.59 0
1/24/2013 1.59 1.63 1.58 1.59 32
1/23/2013 1.38 1.43 1.38 1.40 10
1/22/2013 1.36 1.38 1.36 1.38 11
1/18/2013 1.36 1.36 1.36 1.36 0
1/17/2013 1.36 1.36 1.36 1.36 0
1/16/2013 1.35 1.36 1.35 1.36 6
1/15/2013 1.38 1.38 1.38 1.38 1
1/14/2013 1.43 1.43 1.43 1.43 0
1/11/2013 1.43 1.43 1.43 1.43 0
1/10/2013 1.39 1.43 1.38 1.43 11
1/9/2013 1.39 1.39 1.37 1.37 11
1/8/2013 1.38 1.38 1.37 1.37 18
1/7/2013 1.40 1.40 1.40 1.40 0
1/4/2013 1.50 1.50 1.38 1.40 20
1/3/2013 1.47 1.47 1.47 1.47 4
1/2/2013 1.35 1.80 1.35 1.70 167
12/31/2012 1.35 1.35 1.30 1.32 29
12/28/2012 1.34 1.34 1.33 1.34 14
12/27/2012 1.30 1.30 1.30 1.30 2
12/26/2012 1.28 1.29 1.28 1.29 5
12/24/2012 1.28 1.29 1.28 1.29 16
Marketplace
Trading Center