Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genasys Inc
(NQ:
GNSS
)
3.020
+0.050 (+1.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 6, 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 (%)
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%)
Sep 03, 2024
3.090
3.135
2.930
3.010
88,586
-0.11(-3.53%)
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%)
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
.