Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genasys Inc (NQ: GNSS )

1.865 UNCHANGED
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 (%)
Apr 30, 2020 3.870 3.870 3.790 3.870 93,246 +0.00(+0.00%)
Apr 29, 2020 3.800 3.880 3.735 3.870 228,204 +0.17(+4.59%)
Apr 28, 2020 3.700 3.740 3.640 3.700 248,290 +0.06(+1.65%)
Apr 27, 2020 3.700 3.700 3.550 3.640 60,591 +0.01(+0.28%)
Apr 24, 2020 3.780 3.780 3.630 3.630 89,000 -0.13(-3.46%)
Apr 23, 2020 3.740 3.770 3.660 3.760 99,790 +0.05(+1.35%)
Apr 22, 2020 3.610 3.750 3.610 3.710 312,861 +0.08(+2.20%)
Apr 21, 2020 3.610 3.740 3.500 3.630 129,900 +0.04(+1.11%)
Apr 20, 2020 3.660 3.700 3.570 3.590 69,661 -0.08(-2.18%)
Apr 17, 2020 3.530 3.740 3.530 3.670 105,400 +0.17(+4.86%)
Apr 16, 2020 3.490 3.580 3.430 3.500 189,682 +0.03(+0.86%)
Apr 15, 2020 3.480 3.500 3.410 3.470 71,104 -0.01(-0.29%)
Apr 14, 2020 3.400 3.500 3.333 3.480 298,208 +0.09(+2.65%)
Apr 13, 2020 3.360 3.400 3.290 3.390 83,526 +0.16(+4.95%)
Apr 09, 2020 3.290 3.390 3.210 3.230 109,700 -0.02(-0.62%)
Apr 08, 2020 3.290 3.350 3.210 3.250 110,578 -0.02(-0.61%)
Apr 07, 2020 3.400 3.400 3.240 3.270 46,245 -0.09(-2.68%)
Apr 06, 2020 3.350 3.390 3.260 3.360 213,335 +0.09(+2.75%)
Apr 03, 2020 3.420 3.420 3.250 3.270 136,900 -0.11(-3.25%)
Apr 02, 2020 3.400 3.500 3.340 3.380 149,265 -0.06(-1.74%)
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.