Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genasys Inc (NQ: GNSS )

2.520 -0.030 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.