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

Genasys Inc (NQ: GNSS )

2.150 UNCHANGED
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 (%)
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%)
Apr 01, 2021 6.770 7.020 6.670 6.950 92,000 +0.26(+3.89%)
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%)
Mar 01, 2021 7.060 7.250 6.980 7.170 77,852 +0.30(+4.37%)
Feb 26, 2021 7.000 7.100 6.805 6.870 92,600 -0.08(-1.15%)
Feb 25, 2021 6.980 7.070 6.800 6.950 107,738 -0.02(-0.29%)
Feb 24, 2021 7.130 7.260 6.930 6.970 130,550 -0.11(-1.55%)
Feb 23, 2021 7.100 7.270 6.744 7.080 194,833 -0.12(-1.67%)
Feb 22, 2021 7.410 7.470 7.120 7.200 116,211 -0.13(-1.77%)
Feb 19, 2021 7.180 7.560 7.180 7.330 167,100 +0.20(+2.81%)
Feb 18, 2021 7.300 7.347 7.030 7.130 90,818 -0.14(-1.93%)
Feb 17, 2021 7.120 7.590 6.300 7.270 440,063 +0.26(+3.71%)
Feb 16, 2021 7.450 7.500 7.000 7.010 370,506 -0.39(-5.27%)
Feb 12, 2021 7.540 7.750 7.340 7.400 150,000 -0.12(-1.60%)
Feb 11, 2021 7.464 7.830 7.464 7.520 112,653 +0.01(+0.13%)
Feb 10, 2021 7.850 8.030 7.500 7.510 361,036 -0.63(-7.74%)
Feb 09, 2021 8.150 8.300 7.902 8.140 236,619 +0.02(+0.25%)
Feb 08, 2021 7.900 8.130 7.700 8.120 189,939 +0.25(+3.18%)
Feb 05, 2021 8.000 8.029 7.810 7.870 118,400 -0.16(-1.99%)
Feb 04, 2021 8.090 8.096 7.890 8.030 56,102 +0.00(+0.00%)
Feb 03, 2021 8.100 8.325 7.892 8.030 136,101 -0.12(-1.47%)
Feb 02, 2021 7.730 8.165 7.580 8.150 189,495 +0.43(+5.57%)
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.