Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genasys Inc (NQ: GNSS )

1.865 +0.065 (+3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Jan 31, 2023 3.600 3.750 3.360 3.600 41,997 +0.07(+1.98%)
Jan 30, 2023 3.550 3.730 3.500 3.530 12,451 -0.04(-1.12%)
Jan 27, 2023 3.625 3.630 3.547 3.570 12,686 -0.06(-1.65%)
Jan 26, 2023 3.550 3.640 3.470 3.630 16,191 +0.07(+1.97%)
Jan 25, 2023 3.530 3.640 3.430 3.560 26,749 +0.00(+0.14%)
Jan 24, 2023 3.650 3.689 3.500 3.555 32,148 -0.11(-3.13%)
Jan 23, 2023 3.860 3.900 3.650 3.670 35,905 -0.18(-4.68%)
Jan 20, 2023 4.020 4.040 3.750 3.850 45,523 -0.01(-0.26%)
Jan 19, 2023 3.830 3.965 3.730 3.860 15,399 -0.03(-0.77%)
Jan 18, 2023 3.920 4.040 3.800 3.890 93,035 +0.02(+0.52%)
Jan 17, 2023 4.040 4.080 3.830 3.870 22,428 -0.23(-5.61%)
Jan 13, 2023 4.050 4.150 3.990 4.100 13,262 -0.01(-0.24%)
Jan 12, 2023 4.060 4.150 4.060 4.110 20,961 +0.01(+0.24%)
Jan 11, 2023 4.132 4.233 4.060 4.100 53,391 +0.03(+0.74%)
Jan 10, 2023 4.000 4.180 3.820 4.070 126,112 +0.10(+2.52%)
Jan 09, 2023 3.650 4.000 3.650 3.970 66,976 +0.25(+6.72%)
Jan 06, 2023 3.850 3.850 3.700 3.720 35,428 -0.09(-2.36%)
Jan 05, 2023 3.800 3.915 3.750 3.810 26,669 -0.12(-3.05%)
Jan 04, 2023 3.740 3.940 3.534 3.930 81,747 +0.26(+6.94%)
Jan 03, 2023 3.740 3.950 3.370 3.675 129,774 -0.03(-0.68%)
Dec 30, 2022 3.340 3.700 3.040 3.700 155,263 +0.40(+12.12%)
Dec 29, 2022 3.180 3.300 3.090 3.300 64,687 +0.15(+4.76%)
Dec 28, 2022 3.070 3.150 2.965 3.150 59,345 +0.06(+1.94%)
Dec 27, 2022 3.090 3.190 3.090 3.090 49,662 -0.03(-0.96%)
Dec 23, 2022 2.945 3.190 2.945 3.120 122,251 +0.17(+5.76%)
Dec 22, 2022 2.800 2.990 2.790 2.950 45,049 +0.14(+4.98%)
Dec 21, 2022 2.740 2.890 2.690 2.810 99,924 +0.05(+1.81%)
Dec 20, 2022 2.720 2.775 2.680 2.760 15,964 +0.00(+0.00%)
Dec 19, 2022 2.750 2.770 2.600 2.760 25,442 +0.01(+0.36%)
Dec 16, 2022 2.730 2.750 2.600 2.750 46,124 +0.03(+1.10%)
Dec 15, 2022 2.740 2.750 2.680 2.720 12,046 -0.01(-0.55%)
Dec 14, 2022 2.660 2.870 2.660 2.735 24,902 +0.06(+2.43%)
Dec 13, 2022 2.920 2.920 2.660 2.670 84,374 -0.13(-4.64%)
Dec 12, 2022 2.760 2.890 2.760 2.800 8,499 +0.05(+1.82%)
Dec 09, 2022 2.780 2.830 2.750 2.750 14,362 -0.10(-3.51%)
Dec 08, 2022 2.810 2.880 2.810 2.850 14,551 +0.05(+1.79%)
Dec 07, 2022 2.734 2.873 2.670 2.800 19,175 +0.02(+0.90%)
Dec 06, 2022 2.860 2.913 2.623 2.775 16,897 -0.02(-0.89%)
Dec 05, 2022 2.790 2.870 2.610 2.800 91,003 +0.08(+2.94%)
Dec 02, 2022 2.790 2.800 2.720 2.720 43,912 -0.11(-3.89%)
Dec 01, 2022 2.930 2.981 2.775 2.830 34,427 -0.18(-5.98%)
Nov 30, 2022 3.100 3.131 2.900 3.010 49,820 -0.11(-3.53%)
Nov 29, 2022 3.020 3.150 3.020 3.120 26,298 -0.05(-1.58%)
Nov 28, 2022 3.190 3.205 3.120 3.170 35,906 -0.02(-0.63%)
Nov 25, 2022 3.150 3.200 3.080 3.190 271,465 +0.06(+1.92%)
Nov 23, 2022 3.120 3.225 3.050 3.130 16,219 -0.04(-1.26%)
Nov 22, 2022 3.040 3.200 3.030 3.170 19,852 +0.11(+3.59%)
Nov 21, 2022 3.070 3.200 3.020 3.060 10,316 -0.14(-4.38%)
Nov 18, 2022 3.190 3.240 3.160 3.200 22,637 +0.10(+3.23%)
Nov 17, 2022 3.130 3.230 3.070 3.100 31,363 -0.10(-3.13%)
Nov 16, 2022 3.140 3.240 3.035 3.200 18,960 +0.07(+2.24%)
Nov 15, 2022 3.150 3.229 3.065 3.130 27,624 +0.01(+0.32%)
Nov 14, 2022 3.000 3.150 3.000 3.120 18,827 +0.02(+0.65%)
Nov 11, 2022 3.070 3.100 2.860 3.100 35,752 +0.06(+1.97%)
Nov 10, 2022 3.020 3.140 2.920 3.040 23,145 +0.07(+2.36%)
Nov 09, 2022 2.950 2.985 2.770 2.970 24,122 -0.03(-1.00%)
Nov 08, 2022 3.015 3.060 2.885 3.000 35,723 +0.03(+1.01%)
Nov 07, 2022 3.000 3.020 2.935 2.970 15,631 -0.08(-2.62%)
Nov 04, 2022 3.049 3.050 2.710 3.050 63,099 +0.00(+0.00%)
Nov 03, 2022 3.000 3.100 2.900 3.050 17,559 +0.05(+1.67%)
Nov 02, 2022 2.980 3.100 2.970 3.000 59,632 +0.13(+4.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.