Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2022 3.720 3.900 3.690 3.845 68,818 +0.10(+2.53%)
May 27, 2022 3.700 3.830 3.580 3.750 86,850 +0.04(+1.08%)
May 26, 2022 3.300 3.838 3.300 3.710 71,543 +0.45(+13.80%)
May 25, 2022 3.110 3.300 3.100 3.260 32,430 +0.18(+5.84%)
May 24, 2022 3.230 3.305 2.990 3.080 177,868 -0.20(-6.10%)
May 23, 2022 3.130 3.280 3.120 3.280 20,514 +0.08(+2.50%)
May 20, 2022 3.200 3.220 3.100 3.200 24,365 -0.00(-0.16%)
May 19, 2022 3.180 3.221 3.095 3.205 29,475 +0.08(+2.72%)
May 18, 2022 3.090 3.150 2.950 3.120 164,742 +0.12(+4.00%)
May 17, 2022 2.950 3.060 2.950 3.000 76,315 +0.05(+1.69%)
May 16, 2022 2.950 3.100 2.800 2.950 93,258 -0.04(-1.34%)
May 13, 2022 3.090 3.170 2.910 2.990 64,801 -0.04(-1.32%)
May 12, 2022 2.900 3.130 2.760 3.030 146,299 +0.16(+5.57%)
May 11, 2022 3.000 3.210 2.850 2.870 226,260 -0.12(-4.01%)
May 10, 2022 3.490 3.490 2.970 2.990 202,334 -0.67(-18.31%)
May 09, 2022 3.140 3.670 3.000 3.660 119,613 +0.45(+14.02%)
May 06, 2022 3.300 3.320 3.070 3.210 18,954 -0.14(-4.18%)
May 05, 2022 3.300 3.350 3.125 3.350 27,582 +0.08(+2.45%)
May 04, 2022 3.200 3.270 3.060 3.270 29,042 +0.11(+3.48%)
May 03, 2022 3.070 3.300 3.070 3.160 66,632 +0.13(+4.29%)
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.