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

Genasys Inc (NQ: GNSS )

1.820 +0.010 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 2.500 2.630 2.500 2.600 17,552 +0.05(+1.96%)
Jun 29, 2023 2.510 2.612 2.490 2.550 36,969 -0.02(-0.78%)
Jun 28, 2023 2.520 2.630 2.510 2.570 80,218 +0.02(+0.78%)
Jun 27, 2023 2.550 2.610 2.540 2.550 39,617 -0.02(-0.78%)
Jun 26, 2023 2.690 2.732 2.570 2.570 25,756 -0.16(-5.86%)
Jun 23, 2023 2.730 2.765 2.685 2.730 21,793 +0.01(+0.37%)
Jun 22, 2023 2.620 2.760 2.620 2.720 19,392 +0.06(+2.26%)
Jun 21, 2023 2.720 2.727 2.590 2.660 29,797 -0.06(-2.21%)
Jun 20, 2023 2.750 2.840 2.700 2.720 12,106 -0.10(-3.55%)
Jun 16, 2023 2.750 2.865 2.700 2.820 47,817 +0.10(+3.68%)
Jun 15, 2023 2.625 2.815 2.610 2.720 17,608 -0.19(-6.53%)
May 08, 2023 2.821 2.977 2.821 2.910 28,057 -0.04(-1.36%)
May 05, 2023 3.060 3.060 2.885 2.950 24,554 -0.14(-4.55%)
May 04, 2023 3.040 3.100 2.962 3.091 10,544 +0.05(+1.66%)
May 03, 2023 2.900 3.110 2.800 3.040 34,112 +0.09(+3.05%)
May 02, 2023 2.900 2.990 2.900 2.950 14,453 +0.01(+0.34%)
May 01, 2023 2.990 2.990 2.940 2.940 13,701 -0.01(-0.34%)
Apr 28, 2023 2.970 3.055 2.950 2.950 19,711 -0.02(-0.67%)
Apr 27, 2023 2.850 2.970 2.850 2.970 29,747 +0.18(+6.45%)
Apr 26, 2023 2.750 2.880 2.750 2.790 8,597 +0.02(+0.72%)
Apr 25, 2023 2.620 2.785 2.580 2.770 56,629 +0.10(+3.75%)
Apr 24, 2023 2.640 2.800 2.640 2.670 29,791 +0.03(+1.14%)
Apr 21, 2023 2.820 2.913 2.640 2.640 82,791 -0.21(-7.37%)
Apr 20, 2023 2.750 2.880 2.750 2.850 10,502 +0.06(+2.15%)
Apr 19, 2023 2.760 2.884 2.760 2.790 6,304 -0.02(-0.71%)
Apr 18, 2023 2.810 2.900 2.780 2.810 36,620 -0.04(-1.40%)
Apr 17, 2023 2.890 2.980 2.810 2.850 19,620 -0.07(-2.40%)
Apr 14, 2023 2.900 3.040 2.900 2.920 21,617 +0.05(+1.74%)
Apr 13, 2023 2.940 2.940 2.870 2.870 1,692 +0.02(+0.70%)
Apr 12, 2023 2.900 3.032 2.850 2.850 12,770 -0.08(-2.90%)
Apr 11, 2023 2.840 3.055 2.840 2.935 23,094 +0.06(+1.91%)
Apr 10, 2023 3.010 3.170 2.880 2.880 23,734 -0.10(-3.36%)
Apr 06, 2023 2.950 3.100 2.950 2.980 6,342 -0.01(-0.33%)
Apr 05, 2023 3.060 3.140 2.930 2.990 16,418 -0.03(-0.99%)
Apr 04, 2023 2.993 3.196 2.993 3.020 33,763 +0.05(+1.68%)
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.