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 )

3.540 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 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 3.530 3.550 3.480 3.550 94,611 +0.06(+1.72%)
Sep 25, 2024 3.430 3.550 3.430 3.490 76,845 +0.04(+1.16%)
Sep 24, 2024 3.470 3.500 3.410 3.450 53,108 -0.01(-0.29%)
Sep 23, 2024 3.470 3.480 3.420 3.460 35,598 -0.02(-0.57%)
Sep 20, 2024 3.500 3.540 3.350 3.480 235,589 -0.01(-0.29%)
Sep 19, 2024 3.540 3.540 3.460 3.490 74,541 +0.06(+1.75%)
Sep 18, 2024 3.500 3.520 3.420 3.430 69,720 +0.00(+0.00%)
Sep 17, 2024 3.520 3.520 3.420 3.430 39,273 -0.05(-1.44%)
Sep 16, 2024 3.520 3.540 3.462 3.480 74,193 -0.06(-1.69%)
Sep 13, 2024 3.350 3.540 3.323 3.540 101,314 +0.21(+6.31%)
Sep 12, 2024 3.310 3.580 3.310 3.330 252,329 +0.01(+0.30%)
Sep 11, 2024 3.250 3.396 3.210 3.320 96,288 +0.04(+1.22%)
Sep 10, 2024 3.030 3.340 3.000 3.280 203,258 +0.25(+8.25%)
Sep 09, 2024 3.060 3.060 2.955 3.030 37,966 +0.01(+0.33%)
Sep 06, 2024 2.970 3.060 2.840 3.020 55,186 +0.05(+1.68%)
Sep 05, 2024 2.930 3.110 2.710 2.970 104,486 +0.02(+0.68%)
Sep 04, 2024 2.980 3.090 2.887 2.950 79,729 -0.06(-1.99%)
Sep 03, 2024 3.090 3.135 2.930 3.010 88,586 -0.11(-3.53%)
Aug 30, 2024 3.000 3.120 2.960 3.120 56,767 +0.15(+5.05%)
Aug 29, 2024 2.900 3.090 2.900 2.970 44,212 +0.07(+2.41%)
Aug 28, 2024 2.990 3.060 2.870 2.900 71,516 -0.11(-3.65%)
Aug 27, 2024 3.090 3.090 2.840 3.010 67,319 -0.04(-1.31%)
Aug 26, 2024 2.890 3.140 2.890 3.050 94,402 +0.15(+5.17%)
Aug 23, 2024 2.970 3.050 2.870 2.900 139,899 -0.10(-3.33%)
Aug 22, 2024 2.790 3.050 2.770 3.000 185,217 +0.19(+6.76%)
Aug 21, 2024 2.750 2.850 2.700 2.810 224,202 +0.08(+2.93%)
Aug 20, 2024 2.680 2.820 2.660 2.730 103,260 +0.03(+1.11%)
Aug 19, 2024 2.710 2.848 2.650 2.700 106,218 -0.04(-1.46%)
Aug 16, 2024 2.660 2.770 2.630 2.740 91,962 +0.08(+3.01%)
Aug 15, 2024 2.650 2.720 2.560 2.660 107,163 +0.06(+2.31%)
Aug 14, 2024 2.620 2.680 2.510 2.600 59,078 -0.03(-1.14%)
Aug 13, 2024 2.690 2.692 2.600 2.630 14,211 +0.04(+1.54%)
Aug 12, 2024 2.720 2.720 2.550 2.590 39,207 -0.12(-4.43%)
Aug 09, 2024 2.720 2.820 2.600 2.710 82,518 +0.01(+0.37%)
Aug 08, 2024 2.620 2.830 2.600 2.700 253,952 +0.18(+6.93%)
Aug 07, 2024 2.490 2.600 2.360 2.525 153,917 +0.07(+2.85%)
Aug 06, 2024 2.480 2.500 2.190 2.455 222,275 +0.00(+0.20%)
Aug 05, 2024 2.550 2.550 2.350 2.450 81,053 -0.05(-2.00%)
Aug 02, 2024 2.460 2.550 2.410 2.500 41,705 -0.02(-0.79%)
Aug 01, 2024 2.540 2.590 2.470 2.520 58,425 -0.03(-1.18%)
Jul 31, 2024 2.517 2.618 2.450 2.550 40,961 +0.06(+2.41%)
Jul 30, 2024 2.620 2.650 2.390 2.490 52,770 -0.06(-2.35%)
Jul 29, 2024 2.630 2.680 2.500 2.550 53,064 -0.07(-2.67%)
Jul 26, 2024 2.590 2.620 2.510 2.620 46,528 +0.07(+2.75%)
Jul 25, 2024 2.590 2.670 2.530 2.550 54,240 -0.03(-1.16%)
Jul 24, 2024 2.580 2.610 2.532 2.580 6,060 -0.01(-0.39%)
Jul 23, 2024 2.560 2.610 2.510 2.590 31,220 -0.02(-0.77%)
Jul 22, 2024 2.590 2.610 2.480 2.610 32,301 +0.05(+1.95%)
Jul 19, 2024 2.510 2.620 2.480 2.560 35,016 +0.05(+1.99%)
Jul 18, 2024 2.580 2.750 2.480 2.510 42,607 -0.08(-3.09%)
Jul 17, 2024 2.560 2.633 2.430 2.590 60,261 +0.02(+0.78%)
Jul 16, 2024 2.600 2.670 2.410 2.570 42,546 -0.01(-0.39%)
Jul 15, 2024 2.680 2.680 2.501 2.580 48,253 -0.07(-2.64%)
Jul 12, 2024 2.670 2.675 2.586 2.650 96,165 +0.03(+1.15%)
Jul 11, 2024 2.560 2.780 2.557 2.620 201,627 +0.14(+5.65%)
Jul 10, 2024 2.520 2.620 2.480 2.480 37,502 -0.05(-1.98%)
Jul 09, 2024 2.650 2.680 2.470 2.530 75,858 -0.07(-2.69%)
Jul 08, 2024 2.760 2.760 2.510 2.600 109,238 -0.11(-4.06%)
Jul 05, 2024 2.590 2.779 2.488 2.710 117,824 +0.15(+5.86%)
Jul 03, 2024 2.630 2.670 2.375 2.560 122,278 +0.00(+0.00%)
Jul 02, 2024 2.250 2.630 2.150 2.560 182,734 +0.29(+12.78%)
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.