Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genasys Inc
(NQ:
GNSS
)
1.890
+0.040 (+2.16%)
Streaming Delayed Price
Updated: 1:11 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
1.570
1.670
1.570
1.570
35,490
-0.01(-0.63%)
Jan 30, 2024
1.600
1.670
1.558
1.580
39,152
-0.05(-3.07%)
Jan 29, 2024
1.620
1.650
1.620
1.630
14,261
+0.01(+0.62%)
Jan 26, 2024
1.710
1.720
1.575
1.620
45,042
-0.03(-1.82%)
Jan 25, 2024
1.730
1.740
1.620
1.650
38,745
-0.09(-5.17%)
Jan 24, 2024
1.790
1.790
1.730
1.740
7,088
+0.02(+1.16%)
Jan 23, 2024
1.750
1.795
1.720
1.720
110,350
-0.01(-0.58%)
Jan 22, 2024
1.720
1.750
1.700
1.730
51,092
+0.02(+1.17%)
Jan 19, 2024
1.690
1.740
1.650
1.710
114,067
+0.02(+1.18%)
Jan 18, 2024
1.590
1.790
1.590
1.690
155,783
+0.13(+8.33%)
Jan 17, 2024
1.530
1.621
1.522
1.560
98,597
+0.00(+0.00%)
Jan 16, 2024
1.816
1.816
1.560
1.560
100,697
-0.06(-3.70%)
Jan 12, 2024
1.660
1.734
1.620
1.620
52,292
-0.06(-3.57%)
Jan 11, 2024
1.750
1.760
1.680
1.680
58,492
-0.04(-2.33%)
Jan 10, 2024
1.760
1.780
1.720
1.720
44,665
-0.04(-2.27%)
Jan 09, 2024
1.800
1.820
1.760
1.760
56,528
-0.03(-1.68%)
Jan 08, 2024
1.810
1.853
1.790
1.790
52,450
-0.01(-0.56%)
Jan 05, 2024
1.810
1.835
1.800
1.800
55,558
-0.02(-1.10%)
Jan 04, 2024
1.980
1.980
1.820
1.820
62,446
-0.13(-6.67%)
Jan 03, 2024
1.960
1.990
1.910
1.950
67,778
-0.02(-1.02%)
Jan 02, 2024
2.000
2.020
1.940
1.970
74,184
-0.06(-2.96%)
Dec 29, 2023
2.110
2.140
2.000
2.030
132,092
-0.05(-2.40%)
Dec 28, 2023
2.040
2.100
2.020
2.080
102,464
+0.08(+4.00%)
Dec 27, 2023
1.870
2.080
1.870
2.000
187,601
+0.11(+5.82%)
Dec 26, 2023
1.740
1.993
1.740
1.890
209,983
+0.13(+7.39%)
Dec 22, 2023
1.660
1.780
1.630
1.760
152,688
+0.13(+7.98%)
Dec 21, 2023
1.730
1.740
1.630
1.630
186,877
-0.01(-0.61%)
Dec 20, 2023
1.750
1.750
1.630
1.640
71,298
-0.08(-4.65%)
Dec 19, 2023
1.740
1.750
1.640
1.720
156,259
-0.02(-1.15%)
Dec 18, 2023
1.830
1.923
1.730
1.740
122,262
-0.12(-6.45%)
Dec 15, 2023
1.790
1.860
1.770
1.860
227,980
+0.07(+3.91%)
Dec 14, 2023
1.890
1.890
1.750
1.790
105,449
+0.04(+2.29%)
Dec 13, 2023
1.710
1.810
1.660
1.750
89,323
+0.05(+2.94%)
Dec 12, 2023
1.680
1.800
1.680
1.700
143,049
+0.05(+3.03%)
Dec 11, 2023
1.620
1.720
1.580
1.650
207,392
+0.00(+0.00%)
Dec 08, 2023
1.750
1.750
1.610
1.650
144,961
-0.07(-4.07%)
Dec 07, 2023
1.670
1.740
1.630
1.720
131,279
+0.07(+4.24%)
Dec 06, 2023
1.660
1.700
1.630
1.650
56,189
+0.01(+0.61%)
Dec 05, 2023
1.680
1.700
1.600
1.640
83,253
-0.05(-2.96%)
Dec 04, 2023
1.630
1.700
1.610
1.690
101,209
+0.04(+2.42%)
Dec 01, 2023
1.630
1.713
1.620
1.650
134,091
+0.04(+2.48%)
Nov 30, 2023
1.630
1.650
1.600
1.610
42,969
+0.00(+0.00%)
Nov 29, 2023
1.600
1.659
1.600
1.610
18,976
-0.01(-0.53%)
Nov 28, 2023
1.660
1.660
1.600
1.619
67,078
-0.01(-0.70%)
Nov 27, 2023
1.650
1.680
1.630
1.630
21,996
+0.01(+0.62%)
Nov 24, 2023
1.630
1.640
1.610
1.620
4,695
+0.02(+1.25%)
Nov 22, 2023
1.640
1.679
1.590
1.600
55,862
-0.06(-3.61%)
Nov 21, 2023
1.660
1.729
1.640
1.660
40,793
-0.04(-2.35%)
Nov 20, 2023
1.740
1.750
1.690
1.700
31,012
+0.01(+0.59%)
Nov 17, 2023
1.750
1.750
1.660
1.690
52,095
-0.06(-3.43%)
Nov 16, 2023
1.780
1.790
1.710
1.750
12,062
-0.03(-1.69%)
Nov 15, 2023
1.740
1.820
1.740
1.780
51,749
+0.07(+4.09%)
Nov 14, 2023
1.660
1.740
1.650
1.710
66,557
+0.10(+6.21%)
Nov 13, 2023
1.650
1.675
1.600
1.610
120,254
-0.01(-0.62%)
Nov 10, 2023
1.670
1.715
1.620
1.620
94,473
-0.06(-3.57%)
Nov 09, 2023
1.760
1.760
1.660
1.680
43,664
-0.05(-2.89%)
Nov 08, 2023
1.758
1.758
1.690
1.730
26,230
+0.05(+2.98%)
Nov 07, 2023
1.710
1.740
1.670
1.680
27,329
-0.01(-0.59%)
Nov 06, 2023
1.740
1.738
1.690
1.690
41,397
+0.00(+0.00%)
Nov 03, 2023
1.800
1.810
1.690
1.690
86,985
-0.06(-3.43%)
Nov 02, 2023
1.730
1.790
1.730
1.750
21,915
+0.02(+1.16%)
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
.