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

Genasys Inc (NQ: GNSS )

1.865 +0.065 (+3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Sep 30, 2020 6.140 6.200 5.960 6.150 159,622 +0.05(+0.82%)
Sep 29, 2020 6.100 6.210 5.930 6.100 194,437 +0.03(+0.49%)
Sep 28, 2020 5.780 6.310 5.750 6.070 325,856 +0.38(+6.68%)
Sep 25, 2020 5.380 5.795 5.340 5.690 150,700 +0.30(+5.57%)
Sep 24, 2020 5.390 5.520 5.250 5.390 150,001 +0.07(+1.32%)
Sep 23, 2020 5.650 5.750 5.280 5.320 163,971 -0.31(-5.51%)
Sep 22, 2020 5.450 5.680 5.350 5.630 402,037 +0.47(+9.11%)
Sep 21, 2020 5.510 5.556 5.030 5.160 149,461 -0.44(-7.86%)
Sep 18, 2020 5.310 5.720 5.275 5.600 296,600 +0.37(+7.07%)
Sep 17, 2020 5.090 5.250 5.050 5.230 81,162 +0.12(+2.35%)
Sep 16, 2020 5.100 5.170 4.970 5.110 80,616 +0.02(+0.39%)
Sep 15, 2020 5.290 5.400 5.060 5.090 106,768 -0.18(-3.42%)
Sep 14, 2020 4.830 5.400 4.830 5.270 144,542 +0.45(+9.34%)
Sep 11, 2020 4.770 4.850 4.710 4.820 92,800 +0.06(+1.26%)
Sep 10, 2020 4.700 5.030 4.621 4.760 193,964 +0.11(+2.37%)
Sep 09, 2020 4.470 4.830 4.290 4.650 145,608 +0.19(+4.26%)
Sep 08, 2020 4.390 4.559 4.270 4.460 102,274 +0.00(+0.00%)
Sep 04, 2020 4.460 4.700 4.320 4.460 124,600 +0.00(+0.00%)
Sep 03, 2020 4.540 4.600 4.420 4.460 170,809 -0.13(-2.83%)
Sep 02, 2020 4.770 4.770 4.540 4.590 133,051 -0.24(-4.97%)
Sep 01, 2020 5.010 5.010 4.720 4.830 128,507 -0.17(-3.40%)
Aug 31, 2020 5.150 5.227 5.000 5.000 116,819 -0.15(-2.91%)
Aug 28, 2020 5.020 5.200 4.950 5.150 144,600 -0.02(-0.39%)
Aug 27, 2020 5.190 5.390 5.060 5.170 213,767 -0.01(-0.19%)
Aug 26, 2020 5.010 5.330 5.000 5.180 179,749 +0.21(+4.23%)
Aug 25, 2020 4.760 5.010 4.760 4.970 113,081 +0.27(+5.74%)
Aug 24, 2020 4.750 4.750 4.570 4.700 96,312 +0.02(+0.43%)
Aug 21, 2020 4.710 4.740 4.560 4.680 106,400 +0.02(+0.43%)
Aug 20, 2020 4.550 4.715 4.550 4.660 51,926 +0.08(+1.75%)
Aug 19, 2020 4.550 4.680 4.410 4.580 121,737 +0.04(+0.88%)
Aug 18, 2020 4.500 4.810 4.490 4.540 82,229 +0.06(+1.34%)
Aug 17, 2020 4.440 4.510 4.380 4.480 45,096 +0.07(+1.47%)
Aug 14, 2020 4.420 4.420 4.300 4.415 63,700 -0.04(-0.79%)
Aug 13, 2020 4.550 4.550 4.420 4.450 54,320 -0.13(-2.84%)
Aug 12, 2020 4.640 4.710 4.420 4.580 177,997 +0.12(+2.69%)
Aug 11, 2020 4.200 4.680 4.200 4.460 157,488 +0.27(+6.44%)
Aug 10, 2020 4.120 4.330 3.990 4.190 151,264 +0.05(+1.21%)
Aug 07, 2020 4.080 4.160 3.900 4.140 138,500 +0.09(+2.22%)
Aug 06, 2020 4.180 4.210 4.000 4.050 75,850 -0.12(-2.88%)
Aug 05, 2020 4.160 4.210 4.090 4.170 90,347 +0.05(+1.21%)
Aug 04, 2020 4.220 4.240 4.080 4.120 85,857 -0.09(-2.14%)
Aug 03, 2020 4.160 4.290 4.010 4.210 141,145 +0.01(+0.24%)
Jul 31, 2020 4.300 4.390 4.120 4.200 127,100 -0.10(-2.33%)
Jul 30, 2020 4.360 4.367 4.100 4.300 93,466 -0.05(-1.15%)
Jul 29, 2020 4.380 4.490 4.290 4.350 55,535 +0.01(+0.23%)
Jul 28, 2020 4.380 4.490 4.250 4.340 114,600 -0.07(-1.59%)
Jul 27, 2020 4.300 4.460 4.300 4.410 45,430 +0.13(+3.04%)
Jul 24, 2020 4.400 4.410 4.260 4.280 47,500 -0.13(-2.95%)
Jul 23, 2020 4.480 4.620 4.320 4.410 137,766 -0.09(-2.00%)
Jul 22, 2020 4.710 4.720 4.450 4.500 104,290 -0.21(-4.46%)
Jul 21, 2020 4.930 4.950 4.630 4.710 112,804 -0.15(-3.09%)
Jul 20, 2020 4.880 4.960 4.730 4.860 132,907 +0.08(+1.67%)
Jul 17, 2020 4.890 4.890 4.720 4.780 93,300 +0.02(+0.42%)
Jul 16, 2020 4.730 4.840 4.630 4.760 120,625 +0.01(+0.21%)
Jul 15, 2020 4.500 4.770 4.500 4.750 362,128 +0.25(+5.56%)
Jul 14, 2020 4.330 4.560 4.210 4.500 93,701 +0.13(+2.97%)
Jul 13, 2020 4.580 4.580 4.330 4.370 189,686 -0.02(-0.46%)
Jul 10, 2020 4.360 4.570 4.280 4.390 240,800 +0.01(+0.23%)
Jul 09, 2020 4.570 4.590 4.300 4.380 207,465 -0.21(-4.58%)
Jul 08, 2020 4.710 4.800 4.480 4.590 194,039 -0.11(-2.34%)
Jul 07, 2020 4.970 5.060 4.680 4.700 193,561 -0.34(-6.75%)
Jul 06, 2020 4.850 5.090 4.800 5.040 159,185 +0.27(+5.66%)
Jul 02, 2020 4.810 4.900 4.720 4.770 180,000 +0.00(+0.00%)
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.