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

Genasys Inc. - Common Stock (NQ: GNSS )

2.540 +0.110 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.410 2.550 2.375 2.540 119,463 +0.11(+4.39%)
Dec 19, 2024 2.450 2.570 2.381 2.433 146,552 -0.02(-0.69%)
Dec 18, 2024 2.520 2.640 2.404 2.450 287,019 -0.12(-4.67%)
Dec 17, 2024 2.620 2.700 2.520 2.570 127,568 -0.06(-2.47%)
Dec 16, 2024 2.810 2.880 2.610 2.635 223,951 -0.07(-2.41%)
Dec 13, 2024 2.640 2.730 2.550 2.700 240,280 +0.11(+4.25%)
Dec 12, 2024 2.600 2.750 2.480 2.590 304,261 -0.06(-2.26%)
Dec 11, 2024 3.180 3.180 2.530 2.650 618,833 -0.51(-16.14%)
Dec 10, 2024 3.430 3.540 3.150 3.160 521,453 -0.79(-20.00%)
Dec 09, 2024 3.900 4.040 3.810 3.950 328,458 +0.05(+1.28%)
Dec 06, 2024 3.960 3.980 3.880 3.900 60,680 -0.03(-0.76%)
Dec 05, 2024 3.840 3.970 3.840 3.930 53,371 +0.09(+2.34%)
Dec 04, 2024 3.830 3.900 3.750 3.840 63,216 +0.06(+1.59%)
Dec 03, 2024 3.760 3.800 3.709 3.780 42,099 +0.01(+0.27%)
Dec 02, 2024 3.800 3.800 3.650 3.770 75,901 -0.01(-0.26%)
Nov 29, 2024 3.830 3.830 3.780 3.780 47,939 -0.01(-0.26%)
Nov 27, 2024 3.850 3.915 3.780 3.790 51,382 -0.05(-1.30%)
Nov 26, 2024 3.770 3.850 3.770 3.840 65,772 +0.08(+2.13%)
Nov 25, 2024 3.790 3.900 3.760 3.760 95,471 -0.01(-0.27%)
Nov 22, 2024 3.730 3.850 3.720 3.770 99,014 +0.05(+1.34%)
Nov 21, 2024 3.820 3.900 3.705 3.720 137,786 -0.13(-3.38%)
Nov 20, 2024 3.840 3.940 3.760 3.850 89,243 +0.03(+0.79%)
Nov 19, 2024 3.800 3.880 3.740 3.820 95,015 -0.02(-0.52%)
Nov 18, 2024 3.870 3.950 3.820 3.840 54,865 -0.03(-0.78%)
Nov 15, 2024 3.810 3.920 3.800 3.870 50,850 -0.01(-0.26%)
Nov 14, 2024 3.910 3.990 3.840 3.880 51,643 -0.03(-0.77%)
Nov 13, 2024 3.880 3.950 3.855 3.910 49,555 +0.04(+1.03%)
Nov 12, 2024 3.790 3.900 3.767 3.870 98,017 +0.08(+2.11%)
Nov 11, 2024 3.740 3.830 3.699 3.790 51,851 +0.06(+1.61%)
Nov 08, 2024 3.640 3.780 3.640 3.730 113,583 +0.05(+1.36%)
Nov 07, 2024 3.600 3.740 3.600 3.680 84,269 +0.11(+3.08%)
Nov 06, 2024 3.710 3.750 3.560 3.570 159,603 -0.10(-2.72%)
Nov 05, 2024 3.680 3.700 3.600 3.670 97,957 +0.09(+2.51%)
Nov 04, 2024 3.620 3.690 3.520 3.580 107,452 -0.05(-1.38%)
Nov 01, 2024 3.690 3.770 3.620 3.630 134,098 -0.09(-2.42%)
Oct 31, 2024 3.630 3.770 3.584 3.720 57,882 +0.10(+2.76%)
Oct 30, 2024 3.850 3.940 3.620 3.620 150,923 -0.26(-6.70%)
Oct 29, 2024 3.690 3.928 3.690 3.880 111,387 +0.19(+5.15%)
Oct 28, 2024 3.880 3.940 3.670 3.690 201,251 -0.20(-5.14%)
Oct 25, 2024 3.820 3.900 3.800 3.890 61,220 +0.04(+1.17%)
Oct 24, 2024 3.780 3.860 3.777 3.845 48,910 +0.08(+1.99%)
Oct 23, 2024 3.780 3.810 3.720 3.770 41,857 -0.02(-0.53%)
Oct 22, 2024 3.830 3.855 3.730 3.790 70,868 -0.06(-1.56%)
Oct 21, 2024 3.800 3.850 3.740 3.850 87,091 +0.05(+1.32%)
Oct 18, 2024 3.750 3.820 3.686 3.800 49,326 +0.06(+1.60%)
Oct 17, 2024 3.770 3.870 3.700 3.740 103,298 +0.00(+0.00%)
Oct 16, 2024 3.680 3.865 3.680 3.740 120,520 +0.06(+1.63%)
Oct 15, 2024 3.780 3.820 3.670 3.680 113,676 -0.10(-2.65%)
Oct 14, 2024 3.820 3.914 3.760 3.780 145,064 +0.01(+0.27%)
Oct 11, 2024 3.760 3.830 3.710 3.770 68,201 +0.00(+0.00%)
Oct 10, 2024 3.990 4.040 3.740 3.770 192,686 -0.23(-5.75%)
Oct 09, 2024 3.910 4.000 3.820 4.000 209,935 +0.13(+3.36%)
Oct 08, 2024 3.830 3.960 3.812 3.870 152,352 +0.07(+1.84%)
Oct 07, 2024 3.670 3.880 3.630 3.800 156,965 +0.05(+1.47%)
Oct 04, 2024 3.560 3.750 3.525 3.745 112,016 +0.20(+5.49%)
Oct 03, 2024 3.500 3.600 3.500 3.550 65,292 +0.00(+0.00%)
Oct 02, 2024 3.540 3.590 3.500 3.550 53,536 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.