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

Genasys Inc (NQ: GNSS )

2.150 +0.050 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2024 2.400 2.460 2.350 2.370 110,435 -0.03(-1.25%)
Mar 27, 2024 2.600 2.640 2.310 2.400 89,347 -0.04(-1.64%)
Mar 26, 2024 2.200 2.479 2.200 2.440 184,496 +0.25(+11.42%)
Mar 25, 2024 2.100 2.190 2.050 2.190 79,850 +0.09(+4.29%)
Mar 22, 2024 2.010 2.150 2.010 2.100 133,440 +0.09(+4.48%)
Mar 21, 2024 1.870 2.038 1.870 2.010 125,933 +0.15(+8.36%)
Mar 20, 2024 1.900 1.900 1.810 1.855 19,201 +0.04(+2.49%)
Mar 19, 2024 1.800 1.860 1.800 1.810 72,338 -0.01(-0.55%)
Mar 18, 2024 1.850 1.940 1.820 1.820 51,328 -0.01(-0.55%)
Mar 15, 2024 1.790 1.840 1.770 1.830 47,696 +0.04(+2.23%)
Mar 14, 2024 1.850 1.920 1.740 1.790 79,320 -0.06(-3.24%)
Mar 13, 2024 1.910 1.920 1.850 1.850 32,676 -0.07(-3.65%)
Mar 12, 2024 1.970 1.970 1.864 1.920 26,560 -0.02(-1.03%)
Mar 11, 2024 1.940 1.970 1.940 1.940 31,123 +0.02(+1.04%)
Mar 08, 2024 2.000 2.000 1.870 1.920 81,678 -0.08(-4.00%)
Mar 07, 2024 1.980 2.000 1.887 2.000 43,625 +0.01(+0.50%)
Mar 06, 2024 1.970 2.040 1.960 1.990 36,572 -0.01(-0.50%)
Mar 05, 2024 1.980 2.000 1.950 2.000 34,305 +0.01(+0.50%)
Mar 04, 2024 1.990 1.990 1.910 1.990 64,789 +0.02(+1.02%)
Mar 01, 2024 1.980 1.980 1.860 1.970 51,924 -0.01(-0.51%)
Feb 29, 2024 2.040 2.040 1.920 1.980 147,435 -0.02(-1.00%)
Feb 28, 2024 1.980 2.030 1.955 2.000 44,511 +0.03(+1.52%)
Feb 27, 2024 2.030 2.050 1.920 1.970 122,034 -0.06(-2.96%)
Feb 26, 2024 2.010 2.040 1.980 2.030 43,307 +0.04(+2.01%)
Feb 23, 2024 2.110 2.210 1.950 1.990 218,661 -0.12(-5.69%)
Feb 22, 2024 2.080 2.190 2.055 2.110 129,604 +0.06(+2.93%)
Feb 21, 2024 2.100 2.120 1.920 2.050 87,935 -0.05(-2.38%)
Feb 20, 2024 1.900 2.130 1.881 2.100 166,999 +0.17(+8.81%)
Feb 16, 2024 1.720 1.970 1.720 1.930 162,116 +0.15(+8.43%)
Feb 15, 2024 1.710 1.780 1.700 1.780 266,379 +0.07(+4.09%)
Feb 14, 2024 1.830 1.830 1.690 1.710 278,259 -0.18(-9.28%)
Feb 13, 2024 1.690 1.930 1.690 1.885 356,159 +0.07(+4.14%)
Feb 12, 2024 1.820 2.060 1.760 1.810 972,912 +0.26(+16.40%)
Feb 09, 2024 1.540 1.580 1.540 1.555 65,649 -0.01(-0.32%)
Feb 08, 2024 1.560 1.610 1.540 1.560 50,420 -0.00(-0.32%)
Feb 07, 2024 1.620 1.620 1.550 1.565 45,279 -0.01(-0.32%)
Feb 06, 2024 1.610 1.610 1.560 1.570 127,701 -0.01(-0.63%)
Feb 05, 2024 1.630 1.660 1.560 1.580 76,099 -0.03(-1.86%)
Feb 02, 2024 1.590 1.610 1.510 1.610 84,830 +0.07(+4.55%)
Feb 01, 2024 1.570 1.590 1.540 1.540 49,016 -0.03(-1.91%)
Jan 31, 2024 1.570 1.670 1.570 1.570 35,490 -0.01(-0.63%)
Jan 30, 2024 1.600 1.670 1.558 1.580 39,152 -0.05(-3.07%)
Jan 29, 2024 1.620 1.650 1.620 1.630 14,261 +0.01(+0.62%)
Jan 26, 2024 1.710 1.720 1.575 1.620 45,042 -0.03(-1.82%)
Jan 25, 2024 1.730 1.740 1.620 1.650 38,745 -0.09(-5.17%)
Jan 24, 2024 1.790 1.790 1.730 1.740 7,088 +0.02(+1.16%)
Jan 23, 2024 1.750 1.795 1.720 1.720 110,350 -0.01(-0.58%)
Jan 22, 2024 1.720 1.750 1.700 1.730 51,092 +0.02(+1.17%)
Jan 19, 2024 1.690 1.740 1.650 1.710 114,067 +0.02(+1.18%)
Jan 18, 2024 1.590 1.790 1.590 1.690 155,783 +0.13(+8.33%)
Jan 17, 2024 1.530 1.621 1.522 1.560 98,597 +0.00(+0.00%)
Jan 16, 2024 1.816 1.816 1.560 1.560 100,697 -0.06(-3.70%)
Jan 12, 2024 1.660 1.734 1.620 1.620 52,292 -0.06(-3.57%)
Jan 11, 2024 1.750 1.760 1.680 1.680 58,492 -0.04(-2.33%)
Jan 10, 2024 1.760 1.780 1.720 1.720 44,665 -0.04(-2.27%)
Jan 09, 2024 1.800 1.820 1.760 1.760 56,528 -0.03(-1.68%)
Jan 08, 2024 1.810 1.853 1.790 1.790 52,450 -0.01(-0.56%)
Jan 05, 2024 1.810 1.835 1.800 1.800 55,558 -0.02(-1.10%)
Jan 04, 2024 1.980 1.980 1.820 1.820 62,446 -0.13(-6.67%)
Jan 03, 2024 1.960 1.990 1.910 1.950 67,778 -0.02(-1.02%)
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.