ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Genasys Inc. - Common Stock (NQ:GNSS)

2.450 -0.080 (-3.16%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 2.570 2.640 2.510 2.530 133,293 -0.05(-1.94%)
Sep 24, 2025 2.540 2.590 2.526 2.580 79,031 +0.02(+0.78%)
Sep 23, 2025 2.600 2.630 2.452 2.560 124,614 -0.01(-0.39%)
Sep 22, 2025 2.500 2.603 2.490 2.570 138,754 +0.07(+2.80%)
Sep 19, 2025 2.620 2.620 2.460 2.500 131,766 +0.00(+0.00%)
Sep 18, 2025 2.480 2.700 2.450 2.500 231,813 -0.01(-0.40%)
Sep 17, 2025 2.350 2.570 2.320 2.510 394,939 +0.22(+9.61%)
Sep 16, 2025 2.265 2.305 2.229 2.290 81,363 +0.05(+2.23%)
Sep 15, 2025 2.190 2.250 2.170 2.240 67,065 +0.04(+1.82%)
Sep 12, 2025 2.170 2.200 2.080 2.200 48,983 +0.04(+1.85%)
Sep 11, 2025 2.120 2.170 2.100 2.160 68,577 +0.06(+2.86%)
Sep 10, 2025 2.040 2.115 2.030 2.100 112,248 +0.04(+1.94%)
Sep 09, 2025 2.070 2.100 2.020 2.060 52,927 +0.02(+0.98%)
Sep 08, 2025 2.000 2.070 1.970 2.040 175,829 +0.06(+3.03%)
Sep 05, 2025 2.000 2.060 1.890 1.980 176,311 -0.02(-1.00%)
Sep 04, 2025 1.920 2.006 1.890 2.000 83,107 +0.08(+4.17%)
Sep 03, 2025 1.930 1.975 1.890 1.920 53,075 +0.03(+1.59%)
Sep 02, 2025 1.940 1.960 1.840 1.890 125,216 -0.05(-2.58%)
Aug 29, 2025 2.060 2.105 1.940 1.940 152,305 -0.12(-5.83%)
Aug 28, 2025 1.910 2.170 1.860 2.060 658,951 +0.15(+7.57%)
Aug 27, 2025 1.850 1.930 1.850 1.915 60,864 +0.04(+2.41%)
Aug 26, 2025 1.900 1.940 1.830 1.870 80,726 -0.03(-1.58%)
Aug 25, 2025 1.910 1.977 1.850 1.900 133,825 -0.01(-0.52%)
Aug 22, 2025 1.880 1.960 1.840 1.910 114,725 +0.04(+2.14%)
Aug 21, 2025 1.820 1.925 1.820 1.870 51,345 +0.02(+1.08%)
Aug 20, 2025 1.870 1.890 1.825 1.850 46,571 -0.02(-1.07%)
Aug 19, 2025 1.900 1.963 1.830 1.870 91,338 -0.03(-1.58%)
Aug 18, 2025 1.870 1.960 1.850 1.900 128,799 +0.05(+2.70%)
Aug 15, 2025 1.630 1.919 1.630 1.850 369,133 +0.21(+12.80%)
Aug 14, 2025 1.610 1.670 1.560 1.640 177,225 +0.02(+1.23%)
Aug 13, 2025 1.570 1.645 1.560 1.620 63,568 +0.07(+4.52%)
Aug 12, 2025 1.640 1.640 1.530 1.550 147,783 -0.08(-4.91%)
Aug 11, 2025 1.650 1.740 1.600 1.630 48,476 +0.02(+1.24%)
Aug 08, 2025 1.660 1.690 1.600 1.610 44,907 -0.03(-1.83%)
Aug 07, 2025 1.680 1.847 1.590 1.640 111,855 +0.00(+0.00%)
Aug 06, 2025 1.610 1.660 1.590 1.640 40,238 +0.02(+1.23%)
Aug 05, 2025 1.580 1.660 1.543 1.620 130,911 +0.06(+3.85%)
Aug 04, 2025 1.590 1.650 1.530 1.560 181,877 -0.05(-3.11%)
Aug 01, 2025 1.580 1.647 1.570 1.610 41,151 +0.00(+0.00%)
Jul 31, 2025 1.630 1.700 1.590 1.610 70,763 -0.04(-2.42%)
Jul 30, 2025 1.700 1.700 1.610 1.650 89,791 -0.02(-1.20%)
Jul 29, 2025 1.810 1.810 1.660 1.670 75,790 -0.11(-6.18%)
Jul 28, 2025 1.820 1.840 1.725 1.780 96,037 -0.01(-0.56%)
Jul 25, 2025 1.850 1.860 1.790 1.790 83,902 -0.06(-3.24%)
Jul 24, 2025 1.970 2.000 1.830 1.850 95,771 -0.09(-4.64%)
Jul 23, 2025 1.950 1.989 1.910 1.940 105,759 -0.01(-0.51%)
Jul 22, 2025 1.890 1.990 1.885 1.950 134,100 +0.07(+3.72%)
Jul 21, 2025 1.990 2.000 1.850 1.880 130,891 -0.10(-5.05%)
Jul 18, 2025 2.050 2.050 1.950 1.980 92,862 -0.03(-1.49%)
Jul 17, 2025 1.920 2.040 1.910 2.010 210,867 +0.09(+4.69%)
Jul 16, 2025 1.910 1.970 1.890 1.920 43,238 +0.02(+1.05%)
Jul 15, 2025 2.010 2.029 1.890 1.900 96,178 -0.08(-4.04%)
Jul 14, 2025 2.000 2.039 1.891 1.980 118,311 -0.02(-1.00%)
Jul 11, 2025 2.010 2.035 1.950 2.000 92,971 +0.00(+0.00%)
Jul 10, 2025 1.910 2.010 1.900 2.000 196,017 +0.11(+5.82%)
Jul 09, 2025 1.860 1.910 1.850 1.890 66,320 +0.04(+2.16%)
Jul 08, 2025 1.840 1.880 1.777 1.850 247,282 +0.02(+1.09%)
Jul 07, 2025 1.750 1.881 1.750 1.830 210,422 +0.06(+3.39%)
Jul 03, 2025 1.810 1.824 1.750 1.770 52,941 -0.04(-2.21%)
Jul 02, 2025 1.760 1.850 1.753 1.810 147,643 +0.06(+3.43%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.