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

Genasys Inc. - Common Stock (NQ: GNSS )

2.720 +0.120 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2025 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 (%)
Jan 02, 2025 2.620 2.770 2.580 2.720 125,657 +0.12(+4.62%)
Dec 31, 2024 2.600 0 +0.00(+0.00%)
Dec 30, 2024 2.610 2.610 2.490 2.600 185,280 +0.00(+0.00%)
Dec 27, 2024 2.750 2.760 2.600 2.600 214,255 -0.18(-6.47%)
Dec 26, 2024 2.570 2.785 2.520 2.780 262,481 +0.21(+8.17%)
Dec 24, 2024 2.620 2.680 2.500 2.570 115,805 -0.04(-1.53%)
Dec 23, 2024 2.690 2.700 2.500 2.610 276,706 +0.07(+2.76%)
Dec 20, 2024 2.410 2.550 2.375 2.540 119,463 +0.10(+4.28%)
Dec 19, 2024 2.450 2.570 2.381 2.436 138,079 -0.01(-0.58%)
Dec 18, 2024 2.520 2.640 2.404 2.450 287,019 -0.12(-4.67%)
Dec 17, 2024 2.620 2.700 2.520 2.570 127,568 -0.06(-2.47%)
Dec 16, 2024 2.810 2.880 2.610 2.635 223,951 -0.07(-2.41%)
Dec 13, 2024 2.640 2.730 2.550 2.700 240,280 +0.11(+4.25%)
Dec 12, 2024 2.600 2.750 2.480 2.590 304,261 -0.06(-2.26%)
Dec 11, 2024 3.180 3.180 2.530 2.650 618,833 -0.51(-16.14%)
Dec 10, 2024 3.430 3.540 3.150 3.160 521,453 -0.79(-20.00%)
Dec 09, 2024 3.900 4.040 3.810 3.950 328,458 +0.05(+1.28%)
Dec 06, 2024 3.960 3.980 3.880 3.900 60,680 -0.03(-0.76%)
Dec 05, 2024 3.840 3.970 3.840 3.930 53,371 +0.09(+2.34%)
Dec 04, 2024 3.830 3.900 3.750 3.840 63,216 +0.06(+1.59%)
Dec 03, 2024 3.760 3.800 3.709 3.780 42,099 +0.01(+0.27%)
Dec 02, 2024 3.800 3.800 3.650 3.770 75,901 -0.01(-0.26%)
Nov 29, 2024 3.830 3.830 3.780 3.780 47,939 -0.01(-0.26%)
Nov 27, 2024 3.850 3.915 3.780 3.790 51,382 -0.05(-1.30%)
Nov 26, 2024 3.770 3.850 3.770 3.840 65,772 +0.08(+2.13%)
Nov 25, 2024 3.790 3.900 3.760 3.760 95,471 -0.01(-0.27%)
Nov 22, 2024 3.730 3.850 3.720 3.770 99,014 +0.05(+1.34%)
Nov 21, 2024 3.820 3.900 3.705 3.720 137,786 -0.13(-3.38%)
Nov 20, 2024 3.840 3.940 3.760 3.850 89,243 +0.03(+0.79%)
Nov 19, 2024 3.800 3.880 3.740 3.820 95,015 -0.02(-0.52%)
Nov 18, 2024 3.870 3.950 3.820 3.840 54,865 -0.03(-0.78%)
Nov 15, 2024 3.810 3.920 3.800 3.870 50,850 -0.01(-0.26%)
Nov 14, 2024 3.910 3.990 3.840 3.880 51,643 -0.03(-0.77%)
Nov 13, 2024 3.880 3.950 3.855 3.910 49,555 +0.04(+1.03%)
Nov 12, 2024 3.790 3.900 3.767 3.870 98,017 +0.08(+2.11%)
Nov 11, 2024 3.740 3.830 3.699 3.790 51,851 +0.06(+1.61%)
Nov 08, 2024 3.640 3.780 3.640 3.730 113,583 +0.05(+1.36%)
Nov 07, 2024 3.600 3.740 3.600 3.680 84,269 +0.11(+3.08%)
Nov 06, 2024 3.710 3.750 3.560 3.570 159,603 -0.10(-2.72%)
Nov 05, 2024 3.680 3.700 3.600 3.670 97,957 +0.09(+2.51%)
Nov 04, 2024 3.620 3.690 3.520 3.580 107,452 -0.05(-1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.