Menu

Genasys Inc (NQ: GNSS )

3.720 +0.100 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 3.600 3.620 3.470 3.550 108,860 -0.01(-0.28%)
Sep 30, 2024 3.570 3.580 3.520 3.560 38,202 +0.02(+0.56%)
Sep 27, 2024 3.580 3.697 3.510 3.540 120,251 -0.01(-0.28%)
Sep 26, 2024 3.530 3.550 3.480 3.550 94,611 +0.06(+1.72%)
Sep 25, 2024 3.430 3.550 3.430 3.490 76,845 +0.04(+1.16%)
Sep 24, 2024 3.470 3.500 3.410 3.450 53,108 -0.01(-0.29%)
Sep 23, 2024 3.470 3.480 3.420 3.460 35,598 -0.02(-0.57%)
Sep 20, 2024 3.500 3.540 3.350 3.480 235,589 -0.01(-0.29%)
Sep 19, 2024 3.540 3.540 3.460 3.490 74,541 +0.06(+1.75%)
Sep 18, 2024 3.500 3.520 3.420 3.430 69,720 +0.00(+0.00%)
Sep 17, 2024 3.520 3.520 3.420 3.430 39,273 -0.05(-1.44%)
Sep 16, 2024 3.520 3.540 3.462 3.480 74,193 -0.06(-1.69%)
Sep 13, 2024 3.350 3.540 3.323 3.540 101,314 +0.21(+6.31%)
Sep 12, 2024 3.310 3.580 3.310 3.330 252,329 +0.01(+0.30%)
Sep 11, 2024 3.250 3.396 3.210 3.320 96,288 +0.04(+1.22%)
Sep 10, 2024 3.030 3.340 3.000 3.280 203,258 +0.25(+8.25%)
Sep 09, 2024 3.060 3.060 2.955 3.030 37,966 +0.01(+0.33%)
Sep 06, 2024 2.970 3.060 2.840 3.020 55,186 +0.05(+1.68%)
Sep 05, 2024 2.930 3.110 2.710 2.970 104,486 +0.02(+0.68%)
Sep 04, 2024 2.980 3.090 2.887 2.950 79,729 -0.06(-1.99%)
Sep 03, 2024 3.090 3.135 2.930 3.010 88,586 -0.11(-3.53%)
Aug 30, 2024 3.000 3.120 2.960 3.120 56,767 +0.15(+5.05%)
Aug 29, 2024 2.900 3.090 2.900 2.970 44,212 +0.07(+2.41%)
Aug 28, 2024 2.990 3.060 2.870 2.900 71,516 -0.11(-3.65%)
Aug 27, 2024 3.090 3.090 2.840 3.010 67,319 -0.04(-1.31%)
Aug 26, 2024 2.890 3.140 2.890 3.050 94,402 +0.15(+5.17%)
Aug 23, 2024 2.970 3.050 2.870 2.900 139,899 -0.10(-3.33%)
Aug 22, 2024 2.790 3.050 2.770 3.000 185,217 +0.19(+6.76%)
Aug 21, 2024 2.750 2.850 2.700 2.810 224,202 +0.08(+2.93%)
Aug 20, 2024 2.680 2.820 2.660 2.730 103,260 +0.03(+1.11%)
Aug 19, 2024 2.710 2.848 2.650 2.700 106,218 -0.04(-1.46%)
Aug 16, 2024 2.660 2.770 2.630 2.740 91,962 +0.08(+3.01%)
Aug 15, 2024 2.650 2.720 2.560 2.660 107,163 +0.06(+2.31%)
Aug 14, 2024 2.620 2.680 2.510 2.600 59,078 -0.03(-1.14%)
Aug 13, 2024 2.690 2.692 2.600 2.630 14,211 +0.04(+1.54%)
Aug 12, 2024 2.720 2.720 2.550 2.590 39,207 -0.12(-4.43%)
Aug 09, 2024 2.720 2.820 2.600 2.710 82,518 +0.01(+0.37%)
Aug 08, 2024 2.620 2.830 2.600 2.700 253,952 +0.18(+6.93%)
Aug 07, 2024 2.490 2.600 2.360 2.525 153,917 +0.07(+2.85%)
Aug 06, 2024 2.480 2.500 2.190 2.455 222,275 +0.00(+0.20%)
Aug 05, 2024 2.550 2.550 2.350 2.450 81,053 -0.05(-2.00%)
Aug 02, 2024 2.460 2.550 2.410 2.500 41,705 -0.02(-0.79%)
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.