Skip to main content

Genasys Inc (NQ: GNSS )

2.590 +0.010 (+0.39%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.860 1.930 1.830 1.920 46,814 +0.10(+5.49%)
May 31, 2024 1.800 1.870 1.740 1.820 57,094 +0.01(+0.55%)
May 30, 2024 1.780 1.880 1.780 1.810 32,423 +0.00(+0.00%)
May 29, 2024 1.720 1.830 1.720 1.810 64,916 +0.05(+2.84%)
May 28, 2024 1.790 1.878 1.660 1.760 175,938 -0.05(-2.76%)
May 24, 2024 1.740 1.870 1.710 1.810 92,918 +0.10(+5.85%)
May 23, 2024 1.820 1.820 1.680 1.710 32,490 -0.12(-6.56%)
May 22, 2024 1.750 1.940 1.730 1.830 52,197 +0.11(+6.40%)
May 21, 2024 1.750 1.750 1.650 1.720 208,173 +0.01(+0.58%)
May 20, 2024 1.760 1.800 1.700 1.710 130,263 -0.02(-1.16%)
May 17, 2024 1.908 1.940 1.690 1.730 179,332 -0.17(-8.95%)
May 16, 2024 1.990 2.009 1.880 1.900 36,105 -0.09(-4.52%)
May 15, 2024 1.940 2.065 1.850 1.990 58,204 -0.01(-0.50%)
May 14, 2024 2.160 2.230 2.000 2.000 57,346 -0.15(-6.98%)
May 13, 2024 2.220 2.248 2.150 2.150 32,494 -0.05(-2.27%)
May 10, 2024 2.170 2.240 2.150 2.200 23,752 +0.05(+2.33%)
May 09, 2024 2.180 2.300 2.150 2.150 54,835 -0.04(-1.83%)
May 08, 2024 2.210 2.240 2.180 2.190 13,089 -0.07(-3.10%)
May 07, 2024 2.320 2.380 2.260 2.260 76,101 -0.02(-0.88%)
May 06, 2024 2.300 2.350 2.253 2.280 53,232 +0.04(+1.79%)
May 03, 2024 2.350 2.350 2.200 2.240 48,039 -0.10(-4.27%)
May 02, 2024 2.200 2.340 2.170 2.340 66,280 +0.19(+8.84%)
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.