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
)
3.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 11, 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 (%)
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%)
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%)
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
.