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

Genasys Inc (NQ: GNSS )

1.900 -0.090 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 5.510 5.770 5.510 5.600 76,525 +0.10(+1.82%)
Jul 29, 2021 5.660 5.740 5.410 5.500 139,876 -0.25(-4.35%)
Jul 28, 2021 5.750 5.750 5.537 5.750 150,319 +0.05(+0.88%)
Jul 27, 2021 5.750 5.750 5.280 5.700 117,915 -0.12(-2.06%)
Jul 26, 2021 5.810 5.890 5.710 5.820 76,438 +0.02(+0.34%)
Jul 23, 2021 5.565 5.820 5.565 5.800 46,656 +0.12(+2.11%)
Jul 22, 2021 5.680 5.690 5.560 5.680 30,918 +0.03(+0.53%)
Jul 21, 2021 5.510 5.750 5.490 5.650 67,049 +0.16(+2.91%)
Jul 20, 2021 5.350 5.620 5.340 5.490 114,059 +0.16(+3.00%)
Jul 19, 2021 5.340 5.470 5.290 5.330 103,128 -0.17(-3.09%)
Jul 16, 2021 5.500 5.560 5.420 5.500 128,010 +0.01(+0.18%)
Jul 15, 2021 5.410 5.500 5.360 5.490 102,872 +0.04(+0.73%)
Jul 14, 2021 5.470 5.490 5.390 5.450 139,503 -0.01(-0.18%)
Jul 13, 2021 5.390 5.500 5.330 5.460 196,400 +0.01(+0.18%)
Jul 12, 2021 5.390 5.500 5.330 5.450 61,455 +0.10(+1.87%)
Jul 09, 2021 5.380 5.400 5.300 5.350 49,433 +0.04(+0.75%)
Jul 08, 2021 5.300 5.389 5.170 5.310 165,943 -0.12(-2.21%)
Jul 07, 2021 5.520 5.580 5.400 5.430 468,341 -0.09(-1.63%)
Jul 06, 2021 5.600 5.690 5.490 5.520 217,731 -0.13(-2.30%)
Jul 02, 2021 5.670 5.670 5.438 5.650 142,390 -0.07(-1.22%)
Jul 01, 2021 5.510 5.780 5.440 5.720 226,698 +0.24(+4.38%)
Jun 30, 2021 5.480 5.590 5.330 5.480 179,671 -0.01(-0.18%)
Jun 29, 2021 5.750 5.750 5.480 5.490 199,486 -0.24(-4.19%)
Jun 28, 2021 5.790 5.880 5.670 5.730 181,793 -0.06(-1.04%)
Jun 25, 2021 5.710 5.880 5.500 5.790 4,335,482 +0.15(+2.66%)
Jun 24, 2021 5.810 5.890 5.460 5.640 328,053 -0.20(-3.42%)
Jun 23, 2021 5.510 5.890 5.430 5.840 478,171 +0.33(+5.99%)
Jun 22, 2021 5.460 5.590 5.360 5.510 263,224 +0.01(+0.18%)
Jun 21, 2021 5.480 5.590 5.320 5.500 302,219 +0.06(+1.10%)
Jun 18, 2021 5.440 5.550 5.360 5.440 615,685 -0.04(-0.73%)
Jun 17, 2021 5.690 5.860 5.470 5.480 405,078 -0.32(-5.52%)
Jun 16, 2021 5.960 6.090 5.600 5.800 771,894 +0.34(+6.23%)
Jun 15, 2021 6.000 6.000 5.430 5.460 277,747 -0.43(-7.30%)
Jun 14, 2021 5.400 5.940 5.400 5.890 306,606 +0.54(+10.09%)
Jun 11, 2021 5.300 5.370 5.230 5.350 162,666 +0.08(+1.52%)
Jun 10, 2021 5.300 5.360 5.200 5.270 127,044 -0.04(-0.75%)
Jun 09, 2021 5.330 5.360 5.230 5.310 144,602 +0.00(+0.00%)
Jun 08, 2021 5.210 5.370 5.130 5.310 305,261 +0.26(+5.15%)
Jun 07, 2021 5.310 5.330 5.010 5.050 410,031 -0.27(-5.08%)
Jun 04, 2021 5.440 5.630 5.280 5.320 332,576 -0.13(-2.39%)
Jun 03, 2021 5.560 5.675 5.400 5.450 95,128 -0.18(-3.20%)
Jun 02, 2021 5.580 5.650 5.470 5.630 112,608 +0.08(+1.44%)
Jun 01, 2021 5.460 5.570 5.420 5.550 123,058 +0.10(+1.83%)
May 28, 2021 5.570 5.600 5.370 5.450 151,390 -0.06(-1.09%)
May 27, 2021 5.630 5.730 5.470 5.510 125,144 -0.06(-1.08%)
May 26, 2021 5.670 5.700 5.460 5.570 170,105 -0.04(-0.71%)
May 25, 2021 6.030 6.030 5.590 5.610 169,277 -0.43(-7.12%)
May 24, 2021 6.200 6.213 5.995 6.040 102,068 -0.13(-2.11%)
May 21, 2021 6.060 6.250 5.930 6.170 122,603 +0.19(+3.18%)
May 20, 2021 6.130 6.130 6.020 5.980 111,620 -0.11(-1.81%)
May 19, 2021 5.820 6.140 5.700 6.090 86,831 +0.27(+4.64%)
May 18, 2021 5.740 5.920 5.700 5.820 93,875 +0.04(+0.69%)
May 17, 2021 5.990 6.000 5.700 5.780 108,346 -0.21(-3.51%)
May 14, 2021 5.500 6.050 5.490 5.990 367,229 +0.50(+9.11%)
May 13, 2021 5.440 5.570 5.280 5.490 213,010 +0.07(+1.29%)
May 12, 2021 5.560 5.740 5.380 5.420 198,226 -0.15(-2.69%)
May 11, 2021 5.450 5.650 5.450 5.570 186,074 -0.04(-0.71%)
May 10, 2021 5.970 6.036 5.570 5.610 161,518 -0.40(-6.66%)
May 07, 2021 5.960 6.060 5.800 6.010 161,146 +0.06(+1.01%)
May 06, 2021 6.000 6.130 5.750 5.950 239,518 -0.01(-0.17%)
May 05, 2021 6.060 6.210 5.870 5.960 313,312 +0.07(+1.19%)
May 04, 2021 6.100 6.190 5.800 5.890 130,074 -0.24(-3.92%)
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.