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 29, 2022 3.180 3.400 3.100 3.140 69,558 -0.07(-2.18%)
Apr 28, 2022 3.130 3.220 3.112 3.210 42,902 +0.08(+2.72%)
Apr 27, 2022 3.160 3.200 3.000 3.125 50,659 -0.04(-1.11%)
Apr 26, 2022 3.080 3.280 3.040 3.160 82,404 +0.03(+0.96%)
Apr 25, 2022 3.360 3.360 3.050 3.130 40,357 -0.20(-6.01%)
Apr 22, 2022 3.040 3.410 3.000 3.330 100,108 +0.26(+8.47%)
Apr 21, 2022 2.740 3.080 2.739 3.070 139,306 +0.32(+11.64%)
Apr 20, 2022 2.630 2.780 2.600 2.750 55,138 +0.17(+6.59%)
Apr 19, 2022 2.500 2.660 2.500 2.580 35,054 +0.08(+3.20%)
Apr 18, 2022 2.690 2.690 2.460 2.500 115,230 -0.10(-3.85%)
Apr 14, 2022 2.720 2.720 2.521 2.600 39,545 +0.00(+0.19%)
Apr 13, 2022 2.542 2.630 2.540 2.595 79,289 +0.06(+2.17%)
Apr 12, 2022 2.640 2.650 2.520 2.540 29,168 -0.06(-2.31%)
Apr 11, 2022 2.590 2.640 2.560 2.600 88,933 +0.01(+0.39%)
Apr 08, 2022 2.560 2.630 2.530 2.590 58,489 +0.07(+2.78%)
Apr 07, 2022 2.630 2.650 2.400 2.520 126,939 -0.08(-3.08%)
Apr 06, 2022 2.780 2.780 2.560 2.600 61,269 -0.07(-2.62%)
Apr 05, 2022 2.720 2.820 2.670 2.670 61,490 -0.08(-2.91%)
Apr 04, 2022 2.810 2.974 2.740 2.750 69,621 -0.04(-1.43%)
Apr 01, 2022 2.790 2.850 2.780 2.790 70,918 +0.04(+1.45%)
Mar 31, 2022 2.800 2.800 2.710 2.750 102,326 -0.01(-0.36%)
Mar 30, 2022 2.760 2.800 2.750 2.760 101,783 -0.02(-0.72%)
Mar 29, 2022 2.800 2.800 2.750 2.780 77,936 -0.04(-1.42%)
Mar 28, 2022 2.930 2.930 2.750 2.820 43,208 -0.09(-3.09%)
Mar 25, 2022 2.930 2.980 2.850 2.910 45,382 +0.02(+0.70%)
Mar 24, 2022 2.830 2.890 2.760 2.890 56,137 +0.04(+1.40%)
Mar 23, 2022 2.890 2.927 2.770 2.850 11,933 -0.08(-2.73%)
Mar 22, 2022 2.880 2.960 2.880 2.930 44,453 +0.03(+1.03%)
Mar 21, 2022 3.020 3.080 2.850 2.900 30,983 -0.06(-1.86%)
Mar 18, 2022 2.980 3.000 2.910 2.955 59,458 +0.06(+1.90%)
Mar 17, 2022 2.830 2.949 2.808 2.900 17,918 +0.10(+3.57%)
Mar 16, 2022 2.670 2.953 2.670 2.800 63,951 +0.09(+3.32%)
Mar 15, 2022 2.910 2.910 2.690 2.710 65,043 -0.13(-4.58%)
Mar 14, 2022 2.940 2.990 2.790 2.840 30,379 -0.13(-4.38%)
Mar 11, 2022 2.960 3.000 2.870 2.970 23,489 -0.03(-1.00%)
Mar 10, 2022 2.880 3.010 2.820 3.000 66,885 +0.10(+3.45%)
Mar 09, 2022 3.000 3.100 2.880 2.900 138,640 -0.09(-3.01%)
Mar 08, 2022 3.120 3.180 2.960 2.990 80,293 -0.08(-2.76%)
Mar 07, 2022 3.180 3.325 3.010 3.075 263,388 -0.13(-4.21%)
Mar 04, 2022 3.240 3.250 3.150 3.210 57,593 -0.03(-0.93%)
Mar 03, 2022 3.350 3.350 3.240 3.240 12,110 -0.06(-1.82%)
Mar 02, 2022 3.240 3.380 3.170 3.300 74,543 +0.08(+2.48%)
Mar 01, 2022 3.225 3.360 3.215 3.220 33,945 -0.02(-0.62%)
Feb 28, 2022 3.370 3.375 3.210 3.240 30,605 -0.07(-2.11%)
Feb 25, 2022 3.400 3.400 3.247 3.310 46,572 -0.06(-1.78%)
Feb 24, 2022 3.020 3.430 3.020 3.370 54,846 +0.23(+7.32%)
Feb 23, 2022 3.300 3.350 3.100 3.140 113,573 -0.12(-3.68%)
Feb 22, 2022 3.360 3.370 3.210 3.260 60,922 -0.04(-1.21%)
Feb 18, 2022 3.300 0 -0.04(-1.20%)
Feb 17, 2022 3.390 3.390 3.270 3.340 43,692 -0.02(-0.60%)
Feb 16, 2022 3.430 3.430 3.287 3.360 29,932 -0.06(-1.75%)
Feb 15, 2022 3.260 3.510 3.260 3.420 51,271 +0.13(+4.11%)
Feb 14, 2022 3.330 3.430 3.250 3.285 14,909 -0.06(-1.94%)
Feb 11, 2022 3.330 3.630 3.300 3.350 67,719 +0.03(+0.90%)
Feb 10, 2022 3.520 3.560 3.300 3.320 79,784 -0.28(-7.78%)
Feb 09, 2022 3.610 3.735 3.551 3.600 46,487 +0.00(+0.00%)
Feb 08, 2022 3.410 3.750 3.410 3.600 62,778 -0.17(-4.51%)
Feb 07, 2022 3.950 4.000 3.770 3.770 40,765 -0.18(-4.56%)
Feb 04, 2022 3.890 4.000 3.770 3.950 60,242 +0.05(+1.28%)
Feb 03, 2022 3.940 3.960 3.860 3.900 34,342 -0.08(-1.89%)
Feb 02, 2022 3.990 4.005 3.885 3.975 63,471 +0.02(+0.63%)
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.