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 (NQ: GNSS )

3.120 +0.150 (+5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 2.540 2.590 2.470 2.520 58,425 -0.03(-1.18%)
Jul 31, 2024 2.517 2.618 2.450 2.550 40,961 +0.06(+2.41%)
Jul 30, 2024 2.620 2.650 2.390 2.490 52,770 -0.06(-2.35%)
Jul 29, 2024 2.630 2.680 2.500 2.550 53,064 -0.07(-2.67%)
Jul 26, 2024 2.590 2.620 2.510 2.620 46,528 +0.07(+2.75%)
Jul 25, 2024 2.590 2.670 2.530 2.550 54,240 -0.03(-1.16%)
Jul 24, 2024 2.580 2.610 2.532 2.580 6,060 -0.01(-0.39%)
Jul 23, 2024 2.560 2.610 2.510 2.590 31,220 -0.02(-0.77%)
Jul 22, 2024 2.590 2.610 2.480 2.610 32,301 +0.05(+1.95%)
Jul 19, 2024 2.510 2.620 2.480 2.560 35,016 +0.05(+1.99%)
Jul 18, 2024 2.580 2.750 2.480 2.510 42,607 -0.08(-3.09%)
Jul 17, 2024 2.560 2.633 2.430 2.590 60,261 +0.02(+0.78%)
Jul 16, 2024 2.600 2.670 2.410 2.570 42,546 -0.01(-0.39%)
Jul 15, 2024 2.680 2.680 2.501 2.580 48,253 -0.07(-2.64%)
Jul 12, 2024 2.670 2.675 2.586 2.650 96,165 +0.03(+1.15%)
Jul 11, 2024 2.560 2.780 2.557 2.620 201,627 +0.14(+5.65%)
Jul 10, 2024 2.520 2.620 2.480 2.480 37,502 -0.05(-1.98%)
Jul 09, 2024 2.650 2.680 2.470 2.530 75,858 -0.07(-2.69%)
Jul 08, 2024 2.760 2.760 2.510 2.600 109,238 -0.11(-4.06%)
Jul 05, 2024 2.590 2.779 2.488 2.710 117,824 +0.15(+5.86%)
Jul 03, 2024 2.630 2.670 2.375 2.560 122,278 +0.00(+0.00%)
Jul 02, 2024 2.250 2.630 2.150 2.560 182,734 +0.29(+12.78%)
Jul 01, 2024 2.140 2.340 2.140 2.270 219,880 +0.15(+7.33%)
Jun 28, 2024 2.250 2.280 2.100 2.115 74,663 -0.15(-6.83%)
Jun 27, 2024 2.040 2.310 1.960 2.270 117,068 +0.22(+10.73%)
Jun 26, 2024 2.040 2.195 2.040 2.050 126,493 +0.08(+4.06%)
Jun 25, 2024 1.820 2.090 1.820 1.970 184,416 +0.14(+7.65%)
Jun 24, 2024 1.820 1.950 1.800 1.830 119,054 -0.01(-0.54%)
Jun 21, 2024 1.720 1.880 1.720 1.840 115,831 +0.15(+8.88%)
Jun 20, 2024 1.680 1.750 1.680 1.690 51,628 -0.01(-0.59%)
Jun 18, 2024 1.770 1.770 1.650 1.700 98,593 -0.04(-2.30%)
Jun 17, 2024 1.770 1.890 1.720 1.740 97,802 -0.05(-2.79%)
Jun 14, 2024 1.800 1.830 1.700 1.790 82,000 -0.05(-2.72%)
Jun 13, 2024 1.830 1.890 1.750 1.840 125,029 -0.03(-1.36%)
Jun 12, 2024 1.810 1.890 1.787 1.865 136,341 +0.07(+3.63%)
Jun 11, 2024 1.685 1.830 1.685 1.800 29,081 +0.10(+5.88%)
Jun 10, 2024 1.890 1.990 1.690 1.700 204,163 -0.20(-10.53%)
Jun 07, 2024 1.900 1.950 1.762 1.900 156,077 +0.05(+2.70%)
Jun 06, 2024 1.870 1.870 1.810 1.850 40,331 +0.04(+2.21%)
Jun 05, 2024 2.030 2.040 1.765 1.810 82,653 -0.14(-7.18%)
Jun 04, 2024 1.870 1.950 1.780 1.950 145,693 +0.03(+1.56%)
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.


 

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.