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

Genasys Inc (NQ: GNSS )

1.730 -0.170 (-8.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 3.870 3.870 3.790 3.870 93,246 +0.00(+0.00%)
Apr 29, 2020 3.800 3.880 3.735 3.870 228,204 +0.17(+4.59%)
Apr 28, 2020 3.700 3.740 3.640 3.700 248,290 +0.06(+1.65%)
Apr 27, 2020 3.700 3.700 3.550 3.640 60,591 +0.01(+0.28%)
Apr 24, 2020 3.780 3.780 3.630 3.630 89,000 -0.13(-3.46%)
Apr 23, 2020 3.740 3.770 3.660 3.760 99,790 +0.05(+1.35%)
Apr 22, 2020 3.610 3.750 3.610 3.710 312,861 +0.08(+2.20%)
Apr 21, 2020 3.610 3.740 3.500 3.630 129,900 +0.04(+1.11%)
Apr 20, 2020 3.660 3.700 3.570 3.590 69,661 -0.08(-2.18%)
Apr 17, 2020 3.530 3.740 3.530 3.670 105,400 +0.17(+4.86%)
Apr 16, 2020 3.490 3.580 3.430 3.500 189,682 +0.03(+0.86%)
Apr 15, 2020 3.480 3.500 3.410 3.470 71,104 -0.01(-0.29%)
Apr 14, 2020 3.400 3.500 3.333 3.480 298,208 +0.09(+2.65%)
Apr 13, 2020 3.360 3.400 3.290 3.390 83,526 +0.16(+4.95%)
Apr 09, 2020 3.290 3.390 3.210 3.230 109,700 -0.02(-0.62%)
Apr 08, 2020 3.290 3.350 3.210 3.250 110,578 -0.02(-0.61%)
Apr 07, 2020 3.400 3.400 3.240 3.270 46,245 -0.09(-2.68%)
Apr 06, 2020 3.350 3.390 3.260 3.360 213,335 +0.09(+2.75%)
Apr 03, 2020 3.420 3.420 3.250 3.270 136,900 -0.11(-3.25%)
Apr 02, 2020 3.400 3.500 3.340 3.380 149,265 -0.06(-1.74%)
Apr 01, 2020 3.200 3.460 3.170 3.440 180,297 +0.17(+5.20%)
Mar 31, 2020 3.210 3.424 3.210 3.270 164,772 +0.02(+0.62%)
Mar 30, 2020 3.250 3.330 3.120 3.250 130,094 +0.00(+0.00%)
Mar 27, 2020 3.150 3.300 3.000 3.250 88,600 +0.01(+0.31%)
Mar 26, 2020 3.240 3.330 3.160 3.240 80,498 +0.04(+1.25%)
Mar 25, 2020 3.030 3.300 3.020 3.200 131,838 +0.16(+5.26%)
Mar 24, 2020 2.840 3.100 2.787 3.040 93,369 +0.28(+10.14%)
Mar 23, 2020 2.450 2.900 2.395 2.760 127,921 +0.25(+9.96%)
Mar 20, 2020 2.480 2.600 2.381 2.510 118,700 +0.08(+3.29%)
Mar 19, 2020 2.020 2.730 2.020 2.430 168,937 +0.33(+15.71%)
Mar 18, 2020 2.080 2.310 2.010 2.100 132,439 -0.09(-4.11%)
Mar 17, 2020 2.160 2.250 2.100 2.190 110,894 +0.07(+3.30%)
Mar 16, 2020 3.340 3.340 2.060 2.120 230,694 -0.21(-9.01%)
Mar 13, 2020 2.780 2.780 2.250 2.330 102,200 +0.00(+0.00%)
Mar 12, 2020 2.610 2.610 2.080 2.330 189,610 -0.29(-11.07%)
Mar 11, 2020 2.810 2.900 2.550 2.620 124,337 -0.21(-7.42%)
Mar 10, 2020 2.920 2.990 2.780 2.830 40,821 -0.11(-3.74%)
Mar 09, 2020 2.950 2.950 2.611 2.940 90,311 -0.02(-0.68%)
Mar 06, 2020 3.070 3.120 2.950 2.960 29,900 -0.13(-4.21%)
Mar 05, 2020 3.090 3.120 3.080 3.090 25,863 +0.00(+0.00%)
Mar 04, 2020 3.090 3.100 3.040 3.090 22,728 -0.01(-0.32%)
Mar 03, 2020 3.060 3.100 3.000 3.100 30,888 +0.08(+2.65%)
Mar 02, 2020 2.960 3.100 2.910 3.020 67,431 +0.02(+0.67%)
Feb 28, 2020 2.910 3.030 2.860 3.000 84,400 +0.00(+0.00%)
Feb 27, 2020 3.120 3.130 2.850 3.000 220,410 -0.10(-3.38%)
Feb 26, 2020 3.050 3.140 3.040 3.105 59,136 +0.03(+1.06%)
Feb 25, 2020 3.150 3.160 3.060 3.072 103,113 -0.10(-3.08%)
Feb 24, 2020 3.200 3.200 3.140 3.170 27,190 -0.04(-1.40%)
Feb 21, 2020 3.280 3.281 3.190 3.215 96,600 -0.06(-1.98%)
Feb 20, 2020 3.260 3.320 3.250 3.280 30,977 +0.02(+0.61%)
Feb 19, 2020 3.290 3.330 3.260 3.260 60,830 -0.03(-0.91%)
Feb 18, 2020 3.290 3.295 3.220 3.290 64,083 +0.07(+2.17%)
Feb 14, 2020 3.290 3.290 3.210 3.220 38,300 -0.07(-2.13%)
Feb 13, 2020 3.300 3.315 3.250 3.290 41,839 -0.01(-0.30%)
Feb 12, 2020 3.360 3.440 3.300 3.300 67,400 -0.10(-2.94%)
Feb 11, 2020 3.600 3.600 3.350 3.400 159,259 -0.35(-9.33%)
Feb 10, 2020 3.680 3.750 3.630 3.750 82,294 +0.05(+1.35%)
Feb 07, 2020 3.750 3.787 3.700 3.700 26,100 -0.04(-1.07%)
Feb 06, 2020 3.760 3.760 3.720 3.740 24,370 -0.01(-0.27%)
Feb 05, 2020 3.750 3.777 3.630 3.750 25,430 +0.04(+1.08%)
Feb 04, 2020 3.730 3.750 3.661 3.710 28,405 +0.06(+1.64%)
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.