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)

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 1.740 1.761 1.718 1.750 108,004 +0.02(+1.16%)
Jun 30, 2025 1.750 1.780 1.700 1.730 112,573 +0.00(+0.00%)
Jun 27, 2025 1.660 1.750 1.640 1.730 116,628 +0.05(+2.98%)
Jun 26, 2025 1.550 1.695 1.520 1.680 182,523 +0.13(+8.39%)
Jun 25, 2025 1.570 1.579 1.480 1.550 174,654 +0.01(+0.65%)
Jun 24, 2025 1.550 1.570 1.500 1.540 377,770 +0.00(+0.00%)
Jun 23, 2025 1.560 1.590 1.500 1.540 59,931 -0.01(-0.65%)
Jun 20, 2025 1.560 1.600 1.500 1.550 66,390 +0.02(+1.31%)
Jun 18, 2025 1.490 1.560 1.480 1.530 63,454 +0.06(+4.08%)
Jun 17, 2025 1.540 1.570 1.460 1.470 105,758 -0.04(-2.97%)
Jun 16, 2025 1.520 1.559 1.490 1.515 91,659 +0.00(+0.33%)
Jun 13, 2025 1.550 1.580 1.505 1.510 84,785 -0.06(-3.82%)
Jun 12, 2025 1.610 1.708 1.555 1.570 75,468 -0.05(-3.09%)
Jun 11, 2025 1.670 1.718 1.600 1.620 106,022 -0.03(-1.82%)
Jun 10, 2025 1.740 1.779 1.640 1.650 88,546 -0.07(-3.79%)
Jun 09, 2025 1.820 1.850 1.680 1.715 149,689 -0.08(-4.72%)
Jun 06, 2025 1.740 1.850 1.725 1.800 114,851 +0.06(+3.45%)
Jun 05, 2025 1.690 1.750 1.680 1.740 71,231 +0.05(+2.96%)
Jun 04, 2025 1.660 1.725 1.660 1.690 91,114 +0.02(+1.20%)
Jun 03, 2025 1.640 1.688 1.636 1.670 59,472 +0.02(+1.21%)
Jun 02, 2025 1.620 1.691 1.601 1.650 62,048 +0.02(+1.23%)
May 30, 2025 1.580 1.630 1.560 1.630 69,956 +0.05(+3.16%)
May 29, 2025 1.650 1.685 1.540 1.580 148,567 -0.07(-4.24%)
May 28, 2025 1.660 1.660 1.600 1.650 31,076 +0.01(+0.61%)
May 27, 2025 1.700 1.700 1.640 1.640 47,361 -0.02(-1.20%)
May 23, 2025 1.710 1.780 1.624 1.660 99,737 -0.05(-2.92%)
May 22, 2025 1.640 1.710 1.610 1.710 63,440 +0.07(+4.27%)
May 21, 2025 1.740 1.798 1.630 1.640 100,017 -0.14(-7.87%)
May 20, 2025 1.730 1.790 1.730 1.780 141,175 +0.10(+5.95%)
May 19, 2025 1.680 1.745 1.625 1.680 111,978 -0.01(-0.59%)
May 16, 2025 1.720 1.760 1.650 1.690 93,254 -0.01(-0.59%)
May 15, 2025 1.640 1.750 1.620 1.700 106,218 +0.09(+5.59%)
May 14, 2025 1.600 1.747 1.590 1.610 221,147 -0.15(-8.78%)
May 13, 2025 1.880 1.960 1.730 1.765 387,233 -0.06(-3.02%)
May 12, 2025 2.140 2.159 1.770 1.820 314,031 -0.25(-12.08%)
May 09, 2025 2.070 2.110 2.060 2.070 35,367 +0.01(+0.49%)
May 08, 2025 2.000 2.090 1.960 2.060 56,507 +0.11(+5.64%)
May 07, 2025 2.045 2.045 1.930 1.950 80,147 -0.02(-1.02%)
May 06, 2025 2.090 2.138 1.970 1.970 154,133 -0.14(-6.64%)
May 05, 2025 2.100 2.160 2.060 2.110 18,053 +0.01(+0.48%)
May 02, 2025 2.170 2.186 2.080 2.100 102,206 -0.05(-2.33%)
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.