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

Genelux Corporation - Common Stock (NQ: GNLX )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 2.100 2.180 2.100 2.110 63,725 +0.13(+6.57%)
Sep 25, 2024 2.200 2.205 1.950 1.980 201,000 -0.20(-9.17%)
Sep 24, 2024 2.170 2.220 2.110 2.180 36,947 +0.03(+1.40%)
Sep 23, 2024 2.240 2.250 2.040 2.150 175,181 -0.07(-3.15%)
Sep 20, 2024 2.330 2.450 2.200 2.220 485,010 -0.15(-6.33%)
Sep 19, 2024 2.510 2.513 2.360 2.370 54,458 -0.08(-3.27%)
Sep 18, 2024 2.550 2.567 2.450 2.450 50,437 -0.09(-3.54%)
Sep 17, 2024 2.590 2.626 2.340 2.540 229,978 +0.00(+0.00%)
Sep 16, 2024 2.450 2.600 2.430 2.540 73,782 +0.10(+4.10%)
Sep 13, 2024 2.660 2.905 2.310 2.440 326,070 -0.23(-8.61%)
Sep 12, 2024 2.580 2.890 2.580 2.670 144,578 +0.07(+2.69%)
Sep 11, 2024 2.490 2.710 2.480 2.600 113,598 +0.09(+3.59%)
Sep 10, 2024 2.720 2.720 2.480 2.510 141,445 -0.19(-7.04%)
Sep 09, 2024 2.890 2.950 2.550 2.700 171,541 -0.10(-3.57%)
Sep 06, 2024 2.800 3.110 2.700 2.800 470,265 -0.03(-1.06%)
Sep 05, 2024 2.350 2.970 2.300 2.830 590,836 +0.46(+19.41%)
Sep 04, 2024 2.230 2.370 2.100 2.370 104,721 +0.29(+13.94%)
Sep 03, 2024 2.130 2.260 2.050 2.080 112,709 -0.09(-4.15%)
Aug 30, 2024 2.040 2.330 2.040 2.170 387,669 +0.19(+9.60%)
Aug 29, 2024 2.000 2.100 1.950 1.980 175,553 +0.00(+0.00%)
Aug 28, 2024 2.180 2.180 1.950 1.980 162,752 -0.11(-5.26%)
Aug 27, 2024 2.150 2.260 2.060 2.090 287,072 -0.08(-3.69%)
Aug 26, 2024 2.260 2.313 2.090 2.170 131,404 -0.09(-3.98%)
Aug 23, 2024 2.170 2.456 2.170 2.260 135,047 +0.06(+2.73%)
Aug 22, 2024 2.150 2.200 2.050 2.200 125,470 +0.15(+7.32%)
Aug 21, 2024 2.000 2.170 1.991 2.050 105,088 +0.01(+0.49%)
Aug 20, 2024 2.110 2.150 2.000 2.040 65,930 -0.05(-2.39%)
Aug 19, 2024 2.010 2.120 2.000 2.090 107,546 +0.07(+3.47%)
Aug 16, 2024 2.100 2.120 2.000 2.020 60,602 -0.11(-5.16%)
Aug 15, 2024 2.180 2.300 2.060 2.130 65,542 +0.04(+1.91%)
Aug 14, 2024 2.090 2.130 2.040 2.090 53,040 +0.03(+1.46%)
Aug 13, 2024 1.990 2.110 1.930 2.060 39,802 +0.07(+3.52%)
Aug 12, 2024 2.120 2.198 1.950 1.990 61,460 -0.14(-6.57%)
Aug 09, 2024 2.050 2.190 2.000 2.130 89,613 +0.07(+3.40%)
Aug 08, 2024 1.960 2.180 1.910 2.060 106,449 +0.13(+6.74%)
Aug 07, 2024 1.960 1.970 1.830 1.930 100,376 +0.10(+5.46%)
Aug 06, 2024 1.700 1.870 1.640 1.830 120,639 +0.21(+12.96%)
Aug 05, 2024 1.690 1.770 1.600 1.620 165,502 -0.11(-6.36%)
Aug 02, 2024 1.910 1.990 1.730 1.730 228,362 -0.23(-11.73%)
Aug 01, 2024 2.000 2.067 1.870 1.960 135,725 +0.01(+0.51%)
Jul 31, 2024 2.140 2.140 1.950 1.950 50,291 -0.15(-7.14%)
Jul 30, 2024 2.190 2.220 1.910 2.100 89,015 -0.10(-4.55%)
Jul 29, 2024 2.210 2.230 2.070 2.200 127,230 +0.01(+0.46%)
Jul 26, 2024 2.030 2.199 1.950 2.190 151,824 +0.27(+14.06%)
Jul 25, 2024 2.150 2.210 1.900 1.920 147,111 -0.25(-11.52%)
Jul 24, 2024 2.170 2.255 2.120 2.170 56,434 +0.01(+0.46%)
Jul 23, 2024 2.180 2.300 2.100 2.160 36,915 -0.03(-1.37%)
Jul 22, 2024 2.220 2.267 2.060 2.190 80,696 -0.02(-0.90%)
Jul 19, 2024 2.270 2.320 2.080 2.210 88,186 -0.09(-3.91%)
Jul 18, 2024 2.500 2.525 2.270 2.300 109,048 -0.15(-6.12%)
Jul 17, 2024 2.610 2.660 2.385 2.450 111,304 -0.17(-6.49%)
Jul 16, 2024 2.640 2.695 2.520 2.620 91,010 +0.00(+0.00%)
Jul 15, 2024 2.370 2.700 2.360 2.620 240,084 +0.27(+11.49%)
Jul 12, 2024 2.590 2.590 2.280 2.350 176,014 -0.20(-7.84%)
Jul 11, 2024 2.550 2.598 2.300 2.550 233,536 +0.06(+2.41%)
Jul 10, 2024 2.180 2.540 2.175 2.490 413,782 +0.32(+14.75%)
Jul 09, 2024 2.300 2.338 2.000 2.170 335,217 +0.03(+1.40%)
Jul 08, 2024 1.980 2.320 1.980 2.140 855,488 +0.16(+8.08%)
Jul 05, 2024 1.880 1.990 1.850 1.980 120,694 +0.06(+3.13%)
Jul 03, 2024 1.900 2.029 1.710 1.920 627,362 +0.21(+12.28%)
Jul 02, 2024 1.820 1.869 1.710 1.710 206,296 -0.13(-7.07%)
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.