• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Genasys Inc (NQ: GNSS )

    3.680 +0.110 (+3.08%)
    Streaming Delayed Price Updated: 2:45 PM EST, Nov 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 06, 2024 3.710 3.750 3.560 3.570 159,603 -0.10(-2.72%)
    Nov 05, 2024 3.680 3.700 3.600 3.670 97,957 +0.09(+2.51%)
    Nov 04, 2024 3.620 3.690 3.520 3.580 107,452 -0.05(-1.38%)
    Nov 01, 2024 3.690 3.770 3.620 3.630 134,098 -0.09(-2.42%)
    Oct 31, 2024 3.630 3.770 3.584 3.720 57,882 +0.10(+2.76%)
    Oct 30, 2024 3.850 3.940 3.620 3.620 150,923 -0.26(-6.70%)
    Oct 29, 2024 3.690 3.928 3.690 3.880 111,387 +0.19(+5.15%)
    Oct 28, 2024 3.880 3.940 3.670 3.690 201,251 -0.20(-5.14%)
    Oct 25, 2024 3.820 3.900 3.800 3.890 61,220 +0.04(+1.17%)
    Oct 24, 2024 3.780 3.860 3.777 3.845 48,910 +0.08(+1.99%)
    Oct 23, 2024 3.780 3.810 3.720 3.770 41,857 -0.02(-0.53%)
    Oct 22, 2024 3.830 3.855 3.730 3.790 70,868 -0.06(-1.56%)
    Oct 21, 2024 3.800 3.850 3.740 3.850 87,091 +0.05(+1.32%)
    Oct 18, 2024 3.750 3.820 3.686 3.800 49,326 +0.06(+1.60%)
    Oct 17, 2024 3.770 3.870 3.700 3.740 103,298 +0.00(+0.00%)
    Oct 16, 2024 3.680 3.865 3.680 3.740 120,520 +0.06(+1.63%)
    Oct 15, 2024 3.780 3.820 3.670 3.680 113,676 -0.10(-2.65%)
    Oct 14, 2024 3.820 3.914 3.760 3.780 145,064 +0.01(+0.27%)
    Oct 11, 2024 3.760 3.830 3.710 3.770 68,201 +0.00(+0.00%)
    Oct 10, 2024 3.990 4.040 3.740 3.770 192,686 -0.23(-5.75%)
    Oct 09, 2024 3.910 4.000 3.820 4.000 209,935 +0.13(+3.36%)
    Oct 08, 2024 3.830 3.960 3.812 3.870 152,352 +0.07(+1.84%)
    Oct 07, 2024 3.670 3.880 3.630 3.800 156,965 +0.05(+1.47%)
    Oct 04, 2024 3.560 3.750 3.525 3.745 110,822 +0.20(+5.49%)
    Oct 03, 2024 3.500 3.600 3.500 3.550 65,292 +0.00(+0.00%)
    Oct 02, 2024 3.540 3.590 3.500 3.550 53,536 +0.00(+0.00%)
    Oct 01, 2024 3.600 3.620 3.470 3.550 108,860 -0.01(-0.28%)
    Sep 30, 2024 3.570 3.580 3.520 3.560 38,202 +0.02(+0.56%)
    Sep 27, 2024 3.580 3.697 3.510 3.540 120,251 -0.01(-0.28%)
    Sep 26, 2024 3.530 3.550 3.480 3.550 94,611 +0.06(+1.72%)
    Sep 25, 2024 3.430 3.550 3.430 3.490 76,845 +0.04(+1.16%)
    Sep 24, 2024 3.470 3.500 3.410 3.450 53,108 -0.01(-0.29%)
    Sep 23, 2024 3.470 3.480 3.420 3.460 35,598 -0.02(-0.57%)
    Sep 20, 2024 3.500 3.540 3.350 3.480 235,589 -0.01(-0.29%)
    Sep 19, 2024 3.540 3.540 3.460 3.490 74,541 +0.06(+1.75%)
    Sep 18, 2024 3.500 3.520 3.420 3.430 69,720 +0.00(+0.00%)
    Sep 17, 2024 3.520 3.520 3.420 3.430 39,273 -0.05(-1.44%)
    Sep 16, 2024 3.520 3.540 3.462 3.480 74,193 -0.06(-1.69%)
    Sep 13, 2024 3.350 3.540 3.323 3.540 101,314 +0.21(+6.31%)
    Sep 12, 2024 3.310 3.580 3.310 3.330 252,329 +0.01(+0.30%)
    Sep 11, 2024 3.250 3.396 3.210 3.320 96,288 +0.04(+1.22%)
    Sep 10, 2024 3.030 3.340 3.000 3.280 203,258 +0.25(+8.25%)
    Sep 09, 2024 3.060 3.060 2.955 3.030 37,966 +0.01(+0.33%)
    Sep 06, 2024 2.970 3.060 2.840 3.020 55,186 +0.05(+1.68%)
    Sep 05, 2024 2.930 3.110 2.710 2.970 104,486 +0.02(+0.68%)
    Sep 04, 2024 2.980 3.090 2.887 2.950 79,729 -0.06(-1.99%)
    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.