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 (%)
Oct 29, 2021 5.050 5.100 5.020 5.080 26,750 +0.00(+0.00%)
Oct 28, 2021 5.090 5.080 22,979 +0.00(+0.10%)
Oct 27, 2021 5.140 5.140 5.018 5.075 24,467 -0.09(-1.84%)
Oct 26, 2021 4.930 5.170 5.170 73,937 +0.28(+5.73%)
Oct 25, 2021 5.000 5.095 4.690 4.890 238,323 -0.11(-2.20%)
Oct 22, 2021 5.110 5.130 4.940 5.000 56,004 -0.15(-2.91%)
Oct 21, 2021 5.250 5.340 5.010 5.150 327,606 -0.11(-2.09%)
Oct 20, 2021 5.050 5.340 5.050 5.260 66,868 +0.09(+1.74%)
Oct 19, 2021 5.140 5.170 4.990 5.170 129,032 +0.11(+2.17%)
Oct 18, 2021 5.050 5.135 4.960 5.060 108,092 +0.05(+1.00%)
Oct 15, 2021 5.190 5.200 4.990 5.010 74,392 -0.14(-2.72%)
Oct 14, 2021 5.220 5.430 5.091 5.150 83,681 -0.05(-0.96%)
Oct 13, 2021 5.220 5.240 5.170 5.200 52,602 +0.01(+0.19%)
Oct 12, 2021 5.220 5.330 5.090 5.190 192,187 -0.06(-1.14%)
Oct 11, 2021 5.350 5.400 5.020 5.250 42,701 -0.15(-2.78%)
Oct 08, 2021 5.160 5.420 5.040 5.400 42,486 +0.25(+4.85%)
Oct 07, 2021 5.020 5.200 5.020 5.150 88,580 +0.13(+2.59%)
Oct 06, 2021 5.120 5.120 4.990 5.020 39,040 -0.11(-2.14%)
Oct 05, 2021 5.060 5.155 5.000 5.130 66,512 +0.12(+2.40%)
Oct 04, 2021 4.970 5.022 4.939 5.010 75,195 +0.00(+0.00%)
Oct 01, 2021 5.160 5.200 4.920 5.010 104,182 -0.17(-3.28%)
Sep 30, 2021 5.060 5.180 5.010 5.180 38,154 +0.06(+1.17%)
Sep 29, 2021 4.970 5.200 4.970 5.120 43,588 +0.10(+1.99%)
Sep 28, 2021 5.080 5.100 4.920 5.020 221,147 -0.05(-0.99%)
Sep 27, 2021 5.060 5.170 4.990 5.070 49,385 -0.01(-0.20%)
Sep 24, 2021 5.170 5.230 5.050 5.080 38,096 -0.15(-2.87%)
Sep 23, 2021 5.210 5.320 5.070 5.230 13,735 +0.03(+0.58%)
Sep 22, 2021 5.110 5.280 5.080 5.200 31,101 +0.12(+2.36%)
Sep 21, 2021 5.350 5.350 5.060 5.080 28,235 -0.04(-0.78%)
Sep 20, 2021 5.230 5.310 5.060 5.120 48,235 -0.24(-4.48%)
Sep 17, 2021 5.260 5.360 5.180 5.360 36,399 +0.15(+2.88%)
Sep 16, 2021 5.240 5.355 5.170 5.210 72,715 -0.03(-0.57%)
Sep 15, 2021 5.310 5.335 5.160 5.240 27,707 -0.06(-1.13%)
Sep 14, 2021 5.350 5.350 5.150 5.300 35,398 +0.15(+2.91%)
Sep 13, 2021 5.290 5.329 5.110 5.150 36,335 -0.15(-2.83%)
Sep 10, 2021 5.370 5.400 5.200 5.300 24,255 -0.05(-0.93%)
Sep 09, 2021 5.240 5.380 5.230 5.350 14,990 +0.06(+1.13%)
Sep 08, 2021 5.340 5.350 5.133 5.290 33,567 -0.05(-0.94%)
Sep 07, 2021 5.460 5.460 5.205 5.340 64,974 -0.09(-1.66%)
Sep 03, 2021 5.430 5.500 5.311 5.430 16,503 -0.04(-0.73%)
Sep 02, 2021 5.300 5.480 5.290 5.470 29,978 +0.21(+3.99%)
Sep 01, 2021 5.300 5.380 5.230 5.260 40,063 -0.07(-1.31%)
Aug 31, 2021 5.450 5.500 5.270 5.330 26,983 -0.05(-0.93%)
Aug 30, 2021 5.430 5.500 5.360 5.380 37,281 -0.05(-0.92%)
Aug 27, 2021 5.490 5.700 5.430 5.430 97,833 -0.09(-1.63%)
Aug 26, 2021 5.690 5.850 5.480 5.520 114,109 -0.11(-1.95%)
Aug 25, 2021 5.425 5.670 5.425 5.630 47,176 +0.25(+4.65%)
Aug 24, 2021 5.320 5.393 5.310 5.380 74,121 +0.06(+1.13%)
Aug 23, 2021 5.240 5.330 5.180 5.320 44,761 +0.08(+1.53%)
Aug 20, 2021 5.210 5.270 5.170 5.240 33,701 +0.02(+0.38%)
Aug 19, 2021 5.170 5.280 5.110 5.220 92,901 +0.05(+0.97%)
Aug 18, 2021 5.180 5.220 5.100 5.170 45,830 +0.02(+0.39%)
Aug 17, 2021 5.300 5.310 5.100 5.150 66,140 -0.20(-3.74%)
Aug 16, 2021 5.510 5.510 5.260 5.350 94,575 -0.17(-3.08%)
Aug 13, 2021 5.450 5.540 5.370 5.520 61,261 +0.09(+1.66%)
Aug 12, 2021 5.470 5.500 5.330 5.430 25,461 -0.08(-1.45%)
Aug 11, 2021 5.460 5.510 5.290 5.510 79,156 +0.10(+1.85%)
Aug 10, 2021 5.420 5.490 5.320 5.410 69,483 -0.02(-0.37%)
Aug 09, 2021 5.450 5.450 5.320 5.430 52,066 -0.05(-0.91%)
Aug 06, 2021 5.370 5.520 5.330 5.480 76,247 +0.15(+2.81%)
Aug 05, 2021 5.160 5.350 5.100 5.330 86,100 +0.24(+4.72%)
Aug 04, 2021 5.180 5.280 5.080 5.090 72,101 -0.18(-3.42%)
Aug 03, 2021 5.480 5.510 5.150 5.270 163,035 -0.20(-3.66%)
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.