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

Genasys Inc (NQ: GNSS )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 6.850 6.960 6.640 6.690 149,521 -0.09(-1.33%)
Mar 30, 2021 6.710 6.920 6.540 6.780 114,561 +0.08(+1.19%)
Mar 29, 2021 7.250 7.250 6.700 6.700 111,857 -0.57(-7.84%)
Mar 26, 2021 7.290 7.370 7.090 7.270 114,700 +0.00(+0.00%)
Mar 25, 2021 7.200 7.310 7.035 7.270 90,746 +0.01(+0.14%)
Mar 24, 2021 7.570 7.915 7.240 7.260 231,620 -0.28(-3.71%)
Mar 23, 2021 7.210 7.740 7.200 7.540 218,976 +0.39(+5.45%)
Mar 22, 2021 7.230 7.444 7.090 7.150 81,520 -0.02(-0.28%)
Mar 19, 2021 7.230 7.540 7.160 7.170 285,100 -0.13(-1.78%)
Mar 18, 2021 7.580 7.670 7.270 7.300 123,397 -0.49(-6.29%)
Mar 17, 2021 7.870 7.890 7.535 7.790 71,965 -0.10(-1.27%)
Mar 16, 2021 8.100 8.100 7.880 7.890 118,900 -0.17(-2.11%)
Mar 15, 2021 8.000 8.100 7.680 8.060 203,207 +0.10(+1.26%)
Mar 12, 2021 7.850 8.150 7.700 7.960 165,700 +0.17(+2.18%)
Mar 11, 2021 7.690 7.790 7.500 7.790 119,471 +0.43(+5.84%)
Mar 10, 2021 7.000 7.510 6.960 7.360 202,210 +0.43(+6.20%)
Mar 09, 2021 6.710 7.050 6.610 6.930 119,470 +0.28(+4.21%)
Mar 08, 2021 6.710 6.870 6.570 6.650 82,541 -0.07(-1.04%)
Mar 05, 2021 6.620 6.750 6.220 6.720 132,800 +0.18(+2.75%)
Mar 04, 2021 6.650 6.800 6.490 6.540 211,153 -0.24(-3.54%)
Mar 03, 2021 6.800 6.960 6.700 6.780 84,743 -0.07(-1.02%)
Mar 02, 2021 7.170 7.190 6.800 6.850 102,198 -0.32(-4.46%)
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.