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 (%)
Jun 30, 2021 5.480 5.590 5.330 5.480 179,671 -0.01(-0.18%)
Jun 29, 2021 5.750 5.750 5.480 5.490 199,486 -0.24(-4.19%)
Jun 28, 2021 5.790 5.880 5.670 5.730 181,793 -0.06(-1.04%)
Jun 25, 2021 5.710 5.880 5.500 5.790 4,335,482 +0.15(+2.66%)
Jun 24, 2021 5.810 5.890 5.460 5.640 328,053 -0.20(-3.42%)
Jun 23, 2021 5.510 5.890 5.430 5.840 478,171 +0.33(+5.99%)
Jun 22, 2021 5.460 5.590 5.360 5.510 263,224 +0.01(+0.18%)
Jun 21, 2021 5.480 5.590 5.320 5.500 302,219 +0.06(+1.10%)
Jun 18, 2021 5.440 5.550 5.360 5.440 615,685 -0.04(-0.73%)
Jun 17, 2021 5.690 5.860 5.470 5.480 405,078 -0.32(-5.52%)
Jun 16, 2021 5.960 6.090 5.600 5.800 771,894 +0.34(+6.23%)
Jun 15, 2021 6.000 6.000 5.430 5.460 277,747 -0.43(-7.30%)
Jun 14, 2021 5.400 5.940 5.400 5.890 306,606 +0.54(+10.09%)
Jun 11, 2021 5.300 5.370 5.230 5.350 162,666 +0.08(+1.52%)
Jun 10, 2021 5.300 5.360 5.200 5.270 127,044 -0.04(-0.75%)
Jun 09, 2021 5.330 5.360 5.230 5.310 144,602 +0.00(+0.00%)
Jun 08, 2021 5.210 5.370 5.130 5.310 305,261 +0.26(+5.15%)
Jun 07, 2021 5.310 5.330 5.010 5.050 410,031 -0.27(-5.08%)
Jun 04, 2021 5.440 5.630 5.280 5.320 332,576 -0.13(-2.39%)
Jun 03, 2021 5.560 5.675 5.400 5.450 95,128 -0.18(-3.20%)
Jun 02, 2021 5.580 5.650 5.470 5.630 112,608 +0.08(+1.44%)
Jun 01, 2021 5.460 5.570 5.420 5.550 123,058 +0.10(+1.83%)
May 28, 2021 5.570 5.600 5.370 5.450 151,390 -0.06(-1.09%)
May 27, 2021 5.630 5.730 5.470 5.510 125,144 -0.06(-1.08%)
May 26, 2021 5.670 5.700 5.460 5.570 170,105 -0.04(-0.71%)
May 25, 2021 6.030 6.030 5.590 5.610 169,277 -0.43(-7.12%)
May 24, 2021 6.200 6.213 5.995 6.040 102,068 -0.13(-2.11%)
May 21, 2021 6.060 6.250 5.930 6.170 122,603 +0.19(+3.18%)
May 20, 2021 6.130 6.130 6.020 5.980 111,620 -0.11(-1.81%)
May 19, 2021 5.820 6.140 5.700 6.090 86,831 +0.27(+4.64%)
May 18, 2021 5.740 5.920 5.700 5.820 93,875 +0.04(+0.69%)
May 17, 2021 5.990 6.000 5.700 5.780 108,346 -0.21(-3.51%)
May 14, 2021 5.500 6.050 5.490 5.990 367,229 +0.50(+9.11%)
May 13, 2021 5.440 5.570 5.280 5.490 213,010 +0.07(+1.29%)
May 12, 2021 5.560 5.740 5.380 5.420 198,226 -0.15(-2.69%)
May 11, 2021 5.450 5.650 5.450 5.570 186,074 -0.04(-0.71%)
May 10, 2021 5.970 6.036 5.570 5.610 161,518 -0.40(-6.66%)
May 07, 2021 5.960 6.060 5.800 6.010 161,146 +0.06(+1.01%)
May 06, 2021 6.000 6.130 5.750 5.950 239,518 -0.01(-0.17%)
May 05, 2021 6.060 6.210 5.870 5.960 313,312 +0.07(+1.19%)
May 04, 2021 6.100 6.190 5.800 5.890 130,074 -0.24(-3.92%)
May 03, 2021 6.330 6.440 6.050 6.130 137,494 -0.12(-1.92%)
Apr 30, 2021 6.390 6.440 6.220 6.250 201,600 -0.22(-3.40%)
Apr 29, 2021 6.630 6.665 6.320 6.470 178,769 -0.12(-1.82%)
Apr 28, 2021 6.840 6.840 6.580 6.590 105,174 -0.26(-3.80%)
Apr 27, 2021 7.010 7.040 6.820 6.850 67,418 -0.18(-2.56%)
Apr 26, 2021 7.150 7.300 6.960 7.030 85,718 -0.07(-0.99%)
Apr 23, 2021 6.980 7.180 6.945 7.100 58,300 +0.16(+2.31%)
Apr 22, 2021 7.120 7.200 6.860 6.940 46,325 -0.13(-1.84%)
Apr 21, 2021 6.910 7.130 6.860 7.070 74,461 +0.14(+2.02%)
Apr 20, 2021 7.050 7.055 6.810 6.930 97,699 -0.18(-2.53%)
Apr 19, 2021 7.180 7.180 6.910 7.110 115,059 -0.10(-1.39%)
Apr 16, 2021 7.240 7.260 7.100 7.210 76,100 +0.05(+0.70%)
Apr 15, 2021 7.300 7.300 6.980 7.160 95,596 -0.04(-0.56%)
Apr 14, 2021 7.390 7.410 7.175 7.200 119,902 -0.23(-3.10%)
Apr 13, 2021 7.360 7.500 7.240 7.430 80,019 +0.12(+1.64%)
Apr 12, 2021 7.230 7.450 7.010 7.310 91,824 +0.06(+0.83%)
Apr 09, 2021 7.010 7.340 6.960 7.250 124,500 +0.19(+2.69%)
Apr 08, 2021 7.160 7.180 6.920 7.060 236,041 -0.02(-0.28%)
Apr 07, 2021 7.200 7.250 6.870 7.080 173,554 -0.08(-1.12%)
Apr 06, 2021 6.960 7.230 6.800 7.160 91,926 +0.20(+2.87%)
Apr 05, 2021 6.990 7.150 6.900 6.960 45,026 +0.01(+0.14%)
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.