Indicators

Genasys Inc (NQ: GNSS )

1.820 +0.010 (+0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.570	4.660	4.460	4.580	59,300	+0.05(+1.10%)
May 28, 2020	4.540	4.660	4.530	4.530	147,417	-0.01(-0.22%)
May 27, 2020	4.660	4.690	4.330	4.540	177,810	-0.15(-3.20%)
May 26, 2020	5.100	5.100	4.670	4.690	251,698	-0.36(-7.13%)
May 22, 2020	4.760	5.200	4.760	5.050	548,100	+0.26(+5.43%)
May 21, 2020	4.480	4.920	4.480	4.790	219,978	+0.28(+6.21%)
May 20, 2020	4.580	4.870	4.410	4.510	257,448	-0.10(-2.17%)
May 19, 2020	4.320	4.700	4.280	4.610	211,658	+0.34(+7.96%)
May 18, 2020	4.240	4.520	4.240	4.270	179,311	+0.06(+1.43%)
May 15, 2020	4.150	4.300	4.110	4.210	137,800	+0.02(+0.48%)
May 14, 2020	4.460	4.570	3.900	4.190	414,593	-0.49(-10.47%)
May 13, 2020	4.350	4.720	4.310	4.680	670,554	+0.50(+11.96%)
May 12, 2020	3.820	4.250	3.650	4.180	490,258	+0.34(+8.85%)
May 11, 2020	4.030	4.100	3.830	3.840	258,837	-0.21(-5.19%)
May 08, 2020	4.000	4.100	3.970	4.050	207,100	+0.05(+1.25%)
May 07, 2020	3.980	4.000	3.930	4.000	95,793	+0.08(+2.04%)
May 06, 2020	3.900	4.000	3.870	3.920	95,254	+0.02(+0.51%)
May 05, 2020	3.780	3.950	3.720	3.900	210,694	+0.19(+5.12%)
May 04, 2020	3.810	3.990	3.660	3.710	153,446	-0.10(-2.62%)

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.