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 (%)
Sep 30, 2021 5.060 5.180 5.010 5.180 38,154 +0.06(+1.17%)
Sep 29, 2021 4.970 5.200 4.970 5.120 43,588 +0.10(+1.99%)
Sep 28, 2021 5.080 5.100 4.920 5.020 221,147 -0.05(-0.99%)
Sep 27, 2021 5.060 5.170 4.990 5.070 49,385 -0.01(-0.20%)
Sep 24, 2021 5.170 5.230 5.050 5.080 38,096 -0.15(-2.87%)
Sep 23, 2021 5.210 5.320 5.070 5.230 13,735 +0.03(+0.58%)
Sep 22, 2021 5.110 5.280 5.080 5.200 31,101 +0.12(+2.36%)
Sep 21, 2021 5.350 5.350 5.060 5.080 28,235 -0.04(-0.78%)
Sep 20, 2021 5.230 5.310 5.060 5.120 48,235 -0.24(-4.48%)
Sep 17, 2021 5.260 5.360 5.180 5.360 36,399 +0.15(+2.88%)
Sep 16, 2021 5.240 5.355 5.170 5.210 72,715 -0.03(-0.57%)
Sep 15, 2021 5.310 5.335 5.160 5.240 27,707 -0.06(-1.13%)
Sep 14, 2021 5.350 5.350 5.150 5.300 35,398 +0.15(+2.91%)
Sep 13, 2021 5.290 5.329 5.110 5.150 36,335 -0.15(-2.83%)
Sep 10, 2021 5.370 5.400 5.200 5.300 24,255 -0.05(-0.93%)
Sep 09, 2021 5.240 5.380 5.230 5.350 14,990 +0.06(+1.13%)
Sep 08, 2021 5.340 5.350 5.133 5.290 33,567 -0.05(-0.94%)
Sep 07, 2021 5.460 5.460 5.205 5.340 64,974 -0.09(-1.66%)
Sep 03, 2021 5.430 5.500 5.311 5.430 16,503 -0.04(-0.73%)
Sep 02, 2021 5.300 5.480 5.290 5.470 29,978 +0.21(+3.99%)
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.