GigOptix, Inc. Historical Stock Prices

GIG 
$1.66
*  
0.05
 negative 
2.92%
Get GIG Alerts
*Delayed - data as of Apr. 23, 2014 15:00 ET 
Exchange: AMEX
Industry: Technology
Community Rating:
View:    GIG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:00  1.75  1.77  1.65  1.66 91,506
04/22/2014 1.72 1.77 1.7 1.71 128,575
04/21/2014 1.78 1.82 1.7101 1.75 266,496
04/17/2014 1.83 1.85 1.72 1.76 206,188
04/16/2014 1.75 1.83 1.74 1.81 248,831
04/15/2014 1.75 1.78 1.7 1.73 83,192
04/14/2014 1.75 1.86 1.71 1.78 242,159
04/11/2014 1.84 1.87 1.75 1.82 294,260
04/10/2014 1.8 1.84 1.7499 1.83 706,662
04/09/2014 1.61 1.74 1.59 1.74 184,819
04/08/2014 1.53 1.66 1.52 1.59 130,793
04/07/2014 1.62 1.65 1.55 1.55 159,071
04/04/2014 1.7 1.72 1.56 1.64 241,599
04/03/2014 1.71 1.73 1.67 1.7 70,341
04/02/2014 1.62 1.74 1.62 1.69 108,435
04/01/2014 1.65 1.73 1.64 1.64 58,014
03/31/2014 1.8 1.8 1.63 1.68 179,170
03/28/2014 1.57 1.76 1.5001 1.67 402,442
03/27/2014 1.5 1.6 1.46 1.55 370,170
03/26/2014 1.63 1.68 1.55 1.55 175,073
03/25/2014 1.68 1.76 1.61 1.61 150,931
03/24/2014 1.82 1.82 1.6499 1.7 376,020
03/21/2014 1.66 1.89 1.66 1.76 915,987
03/20/2014 1.7 1.76 1.67 1.71 285,713
03/19/2014 1.71 1.77 1.6701 1.68 178,413
03/18/2014 1.7 1.7 1.6 1.68 261,481
03/17/2014 1.67 1.75 1.6499 1.66 268,164
03/14/2014 1.74 1.74 1.65 1.68 226,304
03/13/2014 1.71 1.805 1.66 1.72 313,395
03/12/2014 1.85 1.85 1.65 1.73 494,450
03/11/2014 1.83 1.85 1.75 1.8 331,757
03/10/2014 1.8 1.83 1.71 1.72 159,773
03/07/2014 1.84 1.85 1.72 1.77 192,395
03/06/2014 1.75 1.85 1.74 1.8 995,344
03/05/2014 1.6 1.78 1.6 1.75 1,537,089
03/04/2014 1.63 1.68 1.6001 1.62 257,698
03/03/2014 1.6 1.6899 1.6 1.63 222,682
02/28/2014 1.63 1.67 1.6 1.61 166,259
02/27/2014 1.65 1.65 1.5801 1.62 85,316
02/26/2014 1.66 1.66 1.61 1.62 70,512
02/25/2014 1.62 1.66 1.62 1.63 42,905
02/24/2014 1.59 1.65 1.55 1.62 237,901
02/21/2014 1.62 1.63 1.59 1.59 112,181
02/20/2014 1.62 1.65 1.61 1.64 39,437
02/19/2014 1.64 1.65 1.61 1.64 85,791
02/18/2014 1.6 1.68 1.6 1.66 204,547
02/14/2014 1.65 1.7 1.61 1.61 97,242
02/13/2014 1.58 1.69 1.57 1.65 214,527
02/12/2014 1.73 1.75 1.58 1.58 315,704
02/11/2014 1.75 1.77 1.61 1.62 406,199
02/10/2014 1.68 1.75 1.68 1.74 138,244
02/07/2014 1.67 1.74 1.64 1.65 349,189
02/06/2014 1.59 1.63 1.55 1.63 209,680
02/05/2014 1.65 1.65 1.5193 1.59 148,437
02/04/2014 1.74 1.75 1.5401 1.62 422,645
02/03/2014 1.85 1.85 1.65 1.73 1,732,305
01/31/2014 1.5 1.54 1.5 1.54 46,950
01/30/2014 1.51 1.54 1.5 1.54 54,104
01/29/2014 1.58 1.58 1.49 1.53 111,072
01/28/2014 1.56 1.59 1.51 1.57 67,423
01/27/2014 1.57 1.599 1.45 1.55 372,267
01/24/2014 1.66 1.66 1.55 1.57 202,205
01/23/2014 1.74 1.74 1.54 1.65 160,186
01/22/2014 1.68 1.74 1.6 1.73 193,330
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?