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 (%)
Apr 30, 2021 6.390 6.440 6.220 6.250 201,600 -0.22(-3.40%)
Apr 29, 2021 6.630 6.665 6.320 6.470 178,769 -0.12(-1.82%)
Apr 28, 2021 6.840 6.840 6.580 6.590 105,174 -0.26(-3.80%)
Apr 27, 2021 7.010 7.040 6.820 6.850 67,418 -0.18(-2.56%)
Apr 26, 2021 7.150 7.300 6.960 7.030 85,718 -0.07(-0.99%)
Apr 23, 2021 6.980 7.180 6.945 7.100 58,300 +0.16(+2.31%)
Apr 22, 2021 7.120 7.200 6.860 6.940 46,325 -0.13(-1.84%)
Apr 21, 2021 6.910 7.130 6.860 7.070 74,461 +0.14(+2.02%)
Apr 20, 2021 7.050 7.055 6.810 6.930 97,699 -0.18(-2.53%)
Apr 19, 2021 7.180 7.180 6.910 7.110 115,059 -0.10(-1.39%)
Apr 16, 2021 7.240 7.260 7.100 7.210 76,100 +0.05(+0.70%)
Apr 15, 2021 7.300 7.300 6.980 7.160 95,596 -0.04(-0.56%)
Apr 14, 2021 7.390 7.410 7.175 7.200 119,902 -0.23(-3.10%)
Apr 13, 2021 7.360 7.500 7.240 7.430 80,019 +0.12(+1.64%)
Apr 12, 2021 7.230 7.450 7.010 7.310 91,824 +0.06(+0.83%)
Apr 09, 2021 7.010 7.340 6.960 7.250 124,500 +0.19(+2.69%)
Apr 08, 2021 7.160 7.180 6.920 7.060 236,041 -0.02(-0.28%)
Apr 07, 2021 7.200 7.250 6.870 7.080 173,554 -0.08(-1.12%)
Apr 06, 2021 6.960 7.230 6.800 7.160 91,926 +0.20(+2.87%)
Apr 05, 2021 6.990 7.150 6.900 6.960 45,026 +0.01(+0.14%)
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.