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:

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

Date Open High Low Close Volume Change (%)
May 08, 2023 2.821 2.977 2.821 2.910 28,057 -0.04(-1.36%)
May 05, 2023 3.060 3.060 2.885 2.950 24,554 -0.14(-4.55%)
May 04, 2023 3.040 3.100 2.962 3.091 10,544 +0.05(+1.66%)
May 03, 2023 2.900 3.110 2.800 3.040 34,112 +0.09(+3.05%)
May 02, 2023 2.900 2.990 2.900 2.950 14,453 +0.01(+0.34%)
May 01, 2023 2.990 2.990 2.940 2.940 13,701 -0.01(-0.34%)
Apr 28, 2023 2.970 3.055 2.950 2.950 19,711 -0.02(-0.67%)
Apr 27, 2023 2.850 2.970 2.850 2.970 29,747 +0.18(+6.45%)
Apr 26, 2023 2.750 2.880 2.750 2.790 8,597 +0.02(+0.72%)
Apr 25, 2023 2.620 2.785 2.580 2.770 56,629 +0.10(+3.75%)
Apr 24, 2023 2.640 2.800 2.640 2.670 29,791 +0.03(+1.14%)
Apr 21, 2023 2.820 2.913 2.640 2.640 82,791 -0.21(-7.37%)
Apr 20, 2023 2.750 2.880 2.750 2.850 10,502 +0.06(+2.15%)
Apr 19, 2023 2.760 2.884 2.760 2.790 6,304 -0.02(-0.71%)
Apr 18, 2023 2.810 2.900 2.780 2.810 36,620 -0.04(-1.40%)
Apr 17, 2023 2.890 2.980 2.810 2.850 19,620 -0.07(-2.40%)
Apr 14, 2023 2.900 3.040 2.900 2.920 21,617 +0.05(+1.74%)
Apr 13, 2023 2.940 2.940 2.870 2.870 1,692 +0.02(+0.70%)
Apr 12, 2023 2.900 3.032 2.850 2.850 12,770 -0.08(-2.90%)
Apr 11, 2023 2.840 3.055 2.840 2.935 23,094 +0.06(+1.91%)
Apr 10, 2023 3.010 3.170 2.880 2.880 23,734 -0.10(-3.36%)
Apr 06, 2023 2.950 3.100 2.950 2.980 6,342 -0.01(-0.33%)
Apr 05, 2023 3.060 3.140 2.930 2.990 16,418 -0.03(-0.99%)
Apr 04, 2023 2.993 3.196 2.993 3.020 33,763 +0.05(+1.68%)
Apr 03, 2023 2.914 3.010 2.914 2.970 21,057 +0.02(+0.68%)
Mar 31, 2023 2.950 3.060 2.930 2.950 15,606 +0.04(+1.37%)
Mar 30, 2023 2.920 3.030 2.872 2.910 35,976 -0.03(-1.02%)
Mar 29, 2023 3.020 3.070 2.900 2.940 24,552 -0.04(-1.34%)
Mar 28, 2023 2.904 3.080 2.840 2.980 43,294 -0.01(-0.33%)
Mar 27, 2023 2.910 3.069 2.910 2.990 26,019 -0.03(-1.16%)
Mar 24, 2023 2.900 3.106 2.800 3.025 59,836 -0.08(-2.73%)
Mar 23, 2023 3.280 3.330 3.100 3.110 38,722 -0.10(-3.12%)
Mar 22, 2023 3.360 3.439 3.170 3.210 12,707 -0.11(-3.31%)
Mar 21, 2023 3.240 3.415 3.180 3.320 24,931 +0.02(+0.61%)
Mar 20, 2023 3.330 3.460 3.294 3.300 57,538 -0.05(-1.49%)
Mar 17, 2023 3.410 3.500 3.300 3.350 18,329 -0.05(-1.47%)
Mar 16, 2023 3.520 3.520 3.320 3.400 5,940 -0.06(-1.73%)
Mar 15, 2023 3.390 3.518 3.350 3.460 37,151 -0.02(-0.57%)
Mar 14, 2023 3.450 3.675 3.445 3.480 54,273 +0.03(+0.87%)
Mar 13, 2023 3.280 3.480 3.234 3.450 40,356 +0.12(+3.60%)
Mar 10, 2023 3.350 3.420 3.235 3.330 44,776 -0.02(-0.60%)
Mar 09, 2023 3.480 3.480 3.320 3.350 26,897 -0.10(-2.90%)
Mar 08, 2023 3.380 3.460 3.369 3.450 15,570 +0.09(+2.68%)
Mar 07, 2023 3.513 3.545 3.270 3.360 27,822 -0.19(-5.35%)
Mar 06, 2023 3.800 3.800 3.500 3.550 38,796 -0.23(-6.08%)
Mar 03, 2023 3.820 3.820 3.666 3.780 17,432 +0.00(+0.13%)
Mar 02, 2023 3.685 3.790 3.660 3.775 11,982 +0.09(+2.44%)
Mar 01, 2023 3.690 3.737 3.560 3.685 17,361 +0.02(+0.41%)
Feb 28, 2023 3.680 3.735 3.650 3.670 5,456 +0.00(+0.00%)
Feb 27, 2023 3.700 3.800 3.540 3.670 12,069 +0.01(+0.27%)
Feb 24, 2023 3.570 3.725 3.512 3.660 22,091 +0.01(+0.27%)
Feb 23, 2023 3.620 3.730 3.520 3.650 7,171 +0.06(+1.67%)
Feb 22, 2023 3.550 3.630 3.520 3.590 13,895 +0.09(+2.57%)
Feb 21, 2023 3.670 3.670 3.500 3.500 22,354 -0.22(-5.91%)
Feb 17, 2023 3.660 3.720 3.630 3.720 12,310 +0.02(+0.54%)
Feb 16, 2023 3.760 3.847 3.680 3.700 22,833 -0.18(-4.64%)
Feb 15, 2023 3.740 3.950 3.740 3.880 42,299 -0.12(-3.00%)
Feb 14, 2023 3.960 4.070 3.830 4.000 28,344 +0.16(+4.17%)
Feb 13, 2023 3.540 3.870 3.540 3.840 33,452 +0.31(+8.94%)
Feb 10, 2023 3.500 3.600 3.310 3.525 55,416 -0.10(-2.62%)
Feb 09, 2023 3.600 3.660 3.580 3.620 30,660 +0.02(+0.56%)
Feb 08, 2023 3.490 3.600 3.440 3.600 37,341 +0.14(+4.05%)
Feb 07, 2023 3.320 3.500 3.260 3.460 43,058 +0.08(+2.37%)
Feb 06, 2023 3.500 3.545 3.370 3.380 15,489 -0.15(-4.25%)
Feb 03, 2023 3.570 3.790 3.510 3.530 11,731 -0.04(-1.12%)
Feb 02, 2023 3.590 3.920 3.549 3.570 26,228 -0.06(-1.65%)
Feb 01, 2023 3.650 3.820 3.550 3.630 49,419 +0.03(+0.83%)
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%)
Nov 01, 2022 2.890 2.890 2.790 2.870 9,079 +0.02(+0.70%)
Oct 31, 2022 2.860 2.905 2.800 2.850 28,577 -0.03(-1.21%)
Oct 28, 2022 2.725 2.930 2.620 2.885 49,061 +0.21(+8.05%)
Oct 27, 2022 2.750 2.790 2.630 2.670 26,106 -0.05(-1.84%)
Oct 26, 2022 2.780 2.823 2.690 2.720 17,792 -0.09(-3.30%)
Oct 25, 2022 2.710 2.830 2.700 2.813 24,826 +0.12(+4.57%)
Oct 24, 2022 2.620 2.690 2.520 2.690 30,693 +0.05(+1.89%)
Oct 21, 2022 2.530 2.670 2.510 2.640 54,251 +0.09(+3.53%)
Oct 20, 2022 2.510 2.610 2.500 2.550 11,365 +0.01(+0.39%)
Oct 19, 2022 2.680 2.700 2.540 2.540 43,367 -0.12(-4.51%)
Oct 18, 2022 2.670 2.725 2.540 2.660 82,110 +0.06(+2.31%)
Oct 17, 2022 2.480 2.680 2.480 2.600 73,159 -0.04(-1.52%)
Oct 14, 2022 2.640 2.650 2.570 2.640 51,039 -0.03(-1.12%)
Oct 13, 2022 2.580 2.690 2.580 2.670 12,082 +0.03(+1.14%)
Oct 12, 2022 2.680 2.700 2.600 2.640 31,230 -0.03(-1.12%)
Oct 11, 2022 2.730 2.730 2.620 2.670 32,766 -0.03(-1.11%)
Oct 10, 2022 2.650 2.725 2.620 2.700 41,316 +0.01(+0.37%)
Oct 07, 2022 2.750 2.755 2.680 2.690 16,388 -0.08(-2.89%)
Oct 06, 2022 2.850 2.940 2.730 2.770 133,526 -0.08(-2.81%)
Oct 05, 2022 2.740 2.970 2.740 2.850 23,013 +0.05(+1.79%)
Oct 04, 2022 2.800 2.940 2.790 2.800 41,439 +0.05(+1.82%)
Oct 03, 2022 2.810 2.810 2.665 2.750 14,764 -0.02(-0.72%)
Sep 30, 2022 2.910 2.910 2.750 2.770 29,135 -0.09(-3.15%)
Sep 29, 2022 2.810 2.860 2.730 2.860 10,472 +0.07(+2.51%)
Sep 28, 2022 2.780 2.847 2.740 2.790 16,843 +0.04(+1.45%)
Sep 27, 2022 2.900 2.990 2.750 2.750 40,146 -0.17(-5.82%)
Sep 26, 2022 2.890 2.940 2.810 2.920 56,889 +0.07(+2.46%)
Sep 23, 2022 2.850 2.960 2.650 2.850 29,057 -0.02(-0.70%)
Sep 22, 2022 2.630 3.020 2.630 2.870 8,498 -0.06(-2.05%)
Sep 21, 2022 2.850 2.930 2.780 2.930 41,876 +0.14(+5.02%)
Sep 20, 2022 2.830 2.833 2.680 2.790 16,495 -0.07(-2.45%)
Sep 19, 2022 3.050 3.050 2.790 2.860 15,746 -0.17(-5.61%)
Sep 16, 2022 2.960 3.050 2.820 3.030 82,392 +0.00(+0.00%)
Sep 15, 2022 3.185 3.185 3.000 3.030 22,274 +0.05(+1.68%)
Sep 14, 2022 3.170 3.170 2.980 2.980 24,119 -0.16(-5.10%)
Sep 13, 2022 2.960 3.140 2.960 3.140 14,849 +0.04(+1.29%)
Sep 12, 2022 3.060 3.140 3.057 3.100 28,593 +0.04(+1.31%)
Sep 09, 2022 2.900 3.130 2.900 3.060 57,029 +0.18(+6.25%)
Sep 08, 2022 2.930 3.000 2.870 2.880 32,777 -0.12(-4.00%)
Sep 07, 2022 2.820 3.034 2.749 3.000 98,364 +0.19(+6.76%)
Sep 06, 2022 3.020 3.020 2.750 2.810 75,124 -0.18(-6.02%)
Sep 02, 2022 2.840 3.000 2.780 2.990 37,691 +0.19(+6.79%)
Sep 01, 2022 2.860 2.971 2.750 2.800 27,365 -0.12(-4.11%)
Aug 31, 2022 3.040 3.040 2.900 2.920 71,814 -0.07(-2.34%)
Aug 30, 2022 2.950 2.990 2.850 2.990 66,511 -0.00(-0.17%)
Aug 29, 2022 2.970 3.000 2.970 2.995 6,459 -0.01(-0.50%)
Aug 26, 2022 3.050 3.050 2.985 3.010 40,119 -0.06(-1.95%)
Aug 25, 2022 3.063 3.087 2.990 3.070 29,410 +0.02(+0.66%)
Aug 24, 2022 3.140 3.230 3.010 3.050 25,833 -0.12(-3.79%)
Aug 23, 2022 3.170 3.200 3.075 3.170 25,182 -0.01(-0.31%)
Aug 22, 2022 3.300 3.330 3.160 3.180 23,328 -0.12(-3.64%)
Aug 19, 2022 3.240 3.350 3.210 3.300 26,826 +0.07(+2.17%)
Aug 18, 2022 3.180 3.285 3.110 3.230 46,513 +0.01(+0.31%)
Aug 17, 2022 3.240 3.340 3.120 3.220 42,585 -0.08(-2.42%)
Aug 16, 2022 3.340 3.400 3.268 3.300 28,441 -0.02(-0.60%)
Aug 15, 2022 3.340 3.350 3.255 3.320 22,999 +0.08(+2.47%)
Aug 12, 2022 3.520 3.520 3.170 3.240 61,164 -0.30(-8.47%)
Aug 11, 2022 3.540 3.616 3.340 3.540 38,254 +0.06(+1.72%)
Aug 10, 2022 3.410 3.480 3.380 3.480 18,199 +0.15(+4.50%)
Aug 09, 2022 3.450 3.470 3.270 3.330 21,842 -0.12(-3.62%)
Aug 08, 2022 3.300 3.473 3.258 3.455 55,685 +0.21(+6.64%)
Aug 05, 2022 3.260 3.260 3.170 3.240 68,722 -0.08(-2.41%)
Aug 04, 2022 3.410 3.410 3.220 3.320 13,015 -0.09(-2.64%)
Aug 03, 2022 3.370 3.490 3.370 3.410 10,925 +0.03(+0.89%)
Aug 02, 2022 3.320 3.479 3.300 3.380 12,922 +0.00(+0.00%)
Aug 01, 2022 3.380 3.420 3.219 3.380 79,035 +0.03(+0.90%)
Jul 29, 2022 3.370 3.390 3.280 3.350 66,839 +0.11(+3.40%)
Jul 28, 2022 3.290 3.490 3.110 3.240 34,616 +0.03(+0.93%)
Jul 27, 2022 3.140 3.230 3.060 3.210 43,465 +0.16(+5.25%)
Jul 26, 2022 3.010 3.070 2.920 3.050 47,775 -0.01(-0.33%)
Jul 25, 2022 3.190 3.200 3.040 3.060 32,235 -0.11(-3.47%)
Jul 22, 2022 3.300 3.300 3.120 3.170 25,144 -0.16(-4.66%)
Jul 21, 2022 3.335 3.419 3.270 3.325 6,002 +0.12(+3.91%)
Jul 20, 2022 3.200 3.343 3.160 3.200 19,159 +0.00(+0.00%)
Jul 19, 2022 3.260 3.280 3.200 3.200 33,570 -0.06(-1.84%)
Jul 18, 2022 3.320 3.464 3.200 3.260 51,898 -0.02(-0.61%)
Jul 15, 2022 3.200 3.300 3.127 3.280 42,566 +0.10(+3.14%)
Jul 14, 2022 2.960 3.280 2.750 3.180 120,683 +0.24(+8.16%)
Jul 13, 2022 3.130 3.228 2.760 2.940 133,526 -0.21(-6.67%)
Jul 12, 2022 3.300 3.430 3.150 3.150 20,096 -0.16(-4.83%)
Jul 11, 2022 3.260 3.360 3.150 3.310 31,226 +0.04(+1.07%)
Jul 08, 2022 3.410 3.472 3.210 3.275 40,957 -0.02(-0.46%)
Jul 07, 2022 3.180 3.420 3.180 3.290 40,272 +0.11(+3.46%)
Jul 06, 2022 3.400 3.400 3.170 3.180 85,102 -0.07(-2.15%)
Jul 05, 2022 3.170 3.290 3.140 3.250 23,392 +0.00(+0.00%)
Jul 01, 2022 3.235 3.380 3.235 3.250 15,967 +0.00(+0.00%)
Jun 30, 2022 3.380 3.380 3.230 3.250 21,402 -0.08(-2.40%)
Jun 29, 2022 3.490 3.560 3.330 3.330 32,362 -0.20(-5.67%)
Jun 28, 2022 3.710 3.930 3.440 3.530 131,698 -0.17(-4.59%)
Jun 27, 2022 3.890 3.890 3.500 3.700 38,903 -0.05(-1.33%)
Jun 24, 2022 3.680 3.880 3.450 3.750 48,475 +0.14(+3.88%)
Jun 23, 2022 3.410 3.670 3.360 3.610 35,988 +0.26(+7.76%)
Jun 22, 2022 3.300 3.360 3.160 3.350 38,104 +0.05(+1.52%)
Jun 21, 2022 3.260 3.370 3.230 3.300 57,061 +0.03(+0.92%)
Jun 17, 2022 3.140 3.361 3.140 3.270 39,290 +0.07(+2.19%)
Jun 16, 2022 3.280 3.290 3.130 3.200 109,990 -0.08(-2.44%)
Jun 15, 2022 3.220 3.340 3.220 3.280 65,238 +0.07(+2.18%)
Jun 14, 2022 3.260 3.305 3.170 3.210 45,922 -0.11(-3.31%)
Jun 13, 2022 3.660 3.680 3.320 3.320 62,992 -0.41(-10.99%)
Jun 10, 2022 3.810 3.890 3.690 3.730 59,912 -0.13(-3.37%)
Jun 09, 2022 4.000 4.070 3.850 3.860 103,656 -0.13(-3.26%)
Jun 08, 2022 3.730 3.990 3.680 3.990 96,174 +0.31(+8.42%)
Jun 07, 2022 3.950 3.950 3.620 3.680 131,481 -0.17(-4.42%)
Jun 06, 2022 3.790 3.960 3.790 3.850 61,701 +0.06(+1.58%)
Jun 03, 2022 3.840 3.970 3.790 3.790 23,542 -0.05(-1.30%)
Jun 02, 2022 3.850 4.000 3.785 3.840 203,706 -0.01(-0.26%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.