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

Genasys Inc. - Common Stock (NQ: GNSS )

3.100 -0.060 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 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 (%)
Feb 07, 2025 3.160 3.185 3.058 3.100 107,549 -0.06(-1.90%)
Feb 06, 2025 3.160 3.180 3.080 3.160 83,928 +0.02(+0.64%)
Feb 05, 2025 3.110 3.190 3.040 3.140 137,732 +0.05(+1.62%)
Feb 04, 2025 3.070 3.200 3.010 3.090 130,279 +0.03(+0.98%)
Feb 03, 2025 3.050 3.090 2.975 3.060 52,105 +0.01(+0.33%)
Jan 31, 2025 2.990 3.070 2.980 3.050 121,762 +0.00(+0.00%)
Jan 30, 2025 3.090 3.090 2.980 3.050 90,258 +0.01(+0.33%)
Jan 29, 2025 3.050 3.090 2.993 3.040 49,397 -0.01(-0.33%)
Jan 28, 2025 3.100 3.100 2.970 3.050 73,122 -0.05(-1.61%)
Jan 27, 2025 2.980 3.100 2.980 3.100 188,472 +0.09(+2.99%)
Jan 24, 2025 3.090 3.110 2.990 3.010 86,197 -0.05(-1.63%)
Jan 23, 2025 3.100 3.165 3.000 3.060 86,008 -0.03(-0.97%)
Jan 22, 2025 2.920 3.110 2.895 3.090 192,540 +0.21(+7.29%)
Jan 21, 2025 2.900 2.955 2.815 2.880 233,557 -0.04(-1.37%)
Jan 17, 2025 2.930 2.975 2.860 2.920 241,696 +0.03(+1.04%)
Jan 16, 2025 2.710 2.900 2.650 2.890 457,190 +0.22(+8.24%)
Jan 15, 2025 2.700 2.730 2.640 2.670 56,890 +0.01(+0.38%)
Jan 14, 2025 2.730 2.800 2.570 2.660 140,308 -0.07(-2.56%)
Jan 13, 2025 2.700 2.810 2.650 2.730 110,759 +0.03(+1.11%)
Jan 10, 2025 2.780 2.787 2.600 2.700 195,465 -0.13(-4.59%)
Jan 08, 2025 2.810 2.840 2.700 2.830 128,573 +0.04(+1.43%)
Jan 07, 2025 2.860 2.940 2.710 2.790 160,859 -0.06(-2.11%)
Jan 06, 2025 2.830 2.920 2.770 2.850 84,283 +0.03(+1.06%)
Jan 03, 2025 2.730 2.840 2.700 2.820 137,716 +0.10(+3.68%)
Jan 02, 2025 2.620 2.770 2.580 2.720 125,657 +0.12(+4.62%)
Dec 31, 2024 2.600 0 +0.00(+0.00%)
Dec 30, 2024 2.610 2.610 2.490 2.600 185,280 +0.00(+0.00%)
Dec 27, 2024 2.750 2.760 2.600 2.600 214,255 -0.18(-6.47%)
Dec 26, 2024 2.570 2.785 2.520 2.780 262,481 +0.21(+8.17%)
Dec 24, 2024 2.620 2.680 2.500 2.570 115,805 -0.04(-1.53%)
Dec 23, 2024 2.690 2.700 2.500 2.610 276,706 +0.07(+2.76%)
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%)
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.