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

Genasys Inc (NQ: GNSS )

2.270 +0.080 (+3.65%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 9, 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, 2024 2.180 2.190 2.030 2.100 9,157 -0.09(-4.11%)
Apr 29, 2024 2.220 2.250 2.140 2.190 17,265 +0.02(+0.92%)
Apr 26, 2024 2.240 2.240 2.100 2.170 12,833 +0.05(+2.36%)
Apr 25, 2024 2.060 2.130 2.040 2.120 13,084 +0.02(+0.95%)
Apr 24, 2024 2.170 2.190 2.045 2.100 21,561 -0.05(-2.33%)
Apr 23, 2024 2.050 2.153 1.990 2.150 53,574 +0.12(+5.91%)
Apr 22, 2024 1.990 2.090 1.950 2.030 66,225 +0.04(+2.01%)
Apr 19, 2024 2.010 2.050 1.980 1.990 20,302 -0.06(-2.93%)
Apr 18, 2024 1.990 2.050 1.960 2.050 27,235 +0.06(+3.02%)
Apr 17, 2024 2.050 2.054 1.870 1.990 120,684 -0.05(-2.45%)
Apr 16, 2024 2.100 2.100 1.925 2.040 67,637 -0.06(-2.86%)
Apr 15, 2024 2.172 2.205 2.058 2.100 103,068 -0.09(-4.11%)
Apr 12, 2024 2.250 2.360 2.140 2.190 31,411 -0.08(-3.52%)
Apr 11, 2024 2.230 2.310 2.180 2.270 40,241 -0.03(-1.30%)
Apr 10, 2024 2.220 2.440 2.210 2.300 34,026 -0.05(-2.13%)
Apr 09, 2024 2.400 2.428 2.300 2.350 65,911 -0.05(-2.08%)
Apr 08, 2024 2.420 2.420 2.340 2.400 47,370 +0.06(+2.56%)
Apr 05, 2024 2.270 2.400 2.270 2.340 31,981 +0.07(+3.08%)
Apr 04, 2024 2.430 2.440 2.240 2.270 83,770 -0.18(-7.35%)
Apr 03, 2024 2.400 2.500 2.332 2.450 74,876 +0.07(+2.94%)
Apr 02, 2024 2.340 2.400 2.270 2.380 46,321 +0.05(+2.15%)
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.