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 (%)
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%)
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.