Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genasys Inc
(NQ:
GNSS
)
1.830
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
2.400
2.460
2.350
2.370
110,435
-0.03(-1.25%)
Mar 27, 2024
2.600
2.640
2.310
2.400
89,347
-0.04(-1.64%)
Mar 26, 2024
2.200
2.479
2.200
2.440
184,496
+0.25(+11.42%)
Mar 25, 2024
2.100
2.190
2.050
2.190
79,850
+0.09(+4.29%)
Mar 22, 2024
2.010
2.150
2.010
2.100
133,440
+0.09(+4.48%)
Mar 21, 2024
1.870
2.038
1.870
2.010
125,933
+0.15(+8.36%)
Mar 20, 2024
1.900
1.900
1.800
1.855
19,201
+0.04(+2.49%)
Mar 19, 2024
1.800
1.860
1.800
1.810
72,338
-0.01(-0.55%)
Mar 18, 2024
1.850
1.940
1.820
1.820
51,328
-0.01(-0.55%)
Mar 15, 2024
1.790
1.840
1.770
1.830
47,696
+0.04(+2.23%)
Mar 14, 2024
1.850
1.920
1.740
1.790
79,320
-0.06(-3.24%)
Mar 13, 2024
1.910
1.920
1.850
1.850
32,676
-0.07(-3.65%)
Mar 12, 2024
1.970
1.970
1.864
1.920
26,560
-0.02(-1.03%)
Mar 11, 2024
1.940
1.970
1.940
1.940
31,123
+0.02(+1.04%)
Mar 08, 2024
2.000
2.000
1.870
1.920
81,678
-0.08(-4.00%)
Mar 07, 2024
1.980
2.000
1.887
2.000
43,625
+0.01(+0.50%)
Mar 06, 2024
1.970
2.040
1.960
1.990
36,572
-0.01(-0.50%)
Mar 05, 2024
1.980
2.000
1.950
2.000
34,305
+0.01(+0.50%)
Mar 04, 2024
1.990
1.990
1.910
1.990
64,789
+0.02(+1.02%)
Mar 01, 2024
1.980
1.980
1.860
1.970
51,924
-0.01(-0.51%)
Feb 29, 2024
2.040
2.040
1.920
1.980
147,435
-0.02(-1.00%)
Feb 28, 2024
1.980
2.030
1.955
2.000
44,511
+0.03(+1.52%)
Feb 27, 2024
2.030
2.050
1.920
1.970
122,034
-0.06(-2.96%)
Feb 26, 2024
2.010
2.040
1.980
2.030
43,307
+0.04(+2.01%)
Feb 23, 2024
2.110
2.210
1.950
1.990
218,661
-0.12(-5.69%)
Feb 22, 2024
2.080
2.190
2.055
2.110
129,604
+0.06(+2.93%)
Feb 21, 2024
2.100
2.120
1.920
2.050
87,935
-0.05(-2.38%)
Feb 20, 2024
1.900
2.130
1.881
2.100
166,999
+0.17(+8.81%)
Feb 16, 2024
1.720
1.970
1.720
1.930
162,116
+0.15(+8.43%)
Feb 15, 2024
1.710
1.780
1.700
1.780
266,379
+0.07(+4.09%)
Feb 14, 2024
1.830
1.830
1.690
1.710
278,259
-0.18(-9.28%)
Feb 13, 2024
1.690
1.930
1.690
1.885
356,159
+0.07(+4.14%)
Feb 12, 2024
1.820
2.060
1.760
1.810
972,912
+0.26(+16.40%)
Feb 09, 2024
1.540
1.580
1.540
1.555
65,649
-0.01(-0.32%)
Feb 08, 2024
1.560
1.610
1.540
1.560
50,420
-0.00(-0.32%)
Feb 07, 2024
1.620
1.620
1.550
1.565
45,279
-0.01(-0.32%)
Feb 06, 2024
1.610
1.610
1.560
1.570
127,701
-0.01(-0.63%)
Feb 05, 2024
1.630
1.660
1.560
1.580
76,099
-0.03(-1.86%)
Feb 02, 2024
1.590
1.610
1.510
1.610
84,830
+0.07(+4.55%)
Feb 01, 2024
1.570
1.590
1.540
1.540
49,016
-0.03(-1.91%)
Jan 31, 2024
1.570
1.670
1.570
1.570
35,490
-0.01(-0.63%)
Jan 30, 2024
1.600
1.670
1.558
1.580
39,152
-0.05(-3.07%)
Jan 29, 2024
1.620
1.650
1.620
1.630
14,261
+0.01(+0.62%)
Jan 26, 2024
1.710
1.720
1.575
1.620
45,042
-0.03(-1.82%)
Jan 25, 2024
1.730
1.740
1.620
1.650
38,745
-0.09(-5.17%)
Jan 24, 2024
1.790
1.790
1.730
1.740
7,088
+0.02(+1.16%)
Jan 23, 2024
1.750
1.795
1.720
1.720
110,350
-0.01(-0.58%)
Jan 22, 2024
1.720
1.750
1.700
1.730
51,092
+0.02(+1.17%)
Jan 19, 2024
1.690
1.740
1.650
1.710
114,067
+0.02(+1.18%)
Jan 18, 2024
1.590
1.790
1.590
1.690
155,783
+0.13(+8.33%)
Jan 17, 2024
1.530
1.621
1.522
1.560
98,597
+0.00(+0.00%)
Jan 16, 2024
1.816
1.816
1.560
1.560
100,697
-0.06(-3.70%)
Jan 12, 2024
1.660
1.734
1.620
1.620
52,292
-0.06(-3.57%)
Jan 11, 2024
1.750
1.760
1.680
1.680
58,492
-0.04(-2.33%)
Jan 10, 2024
1.760
1.780
1.720
1.720
44,665
-0.04(-2.27%)
Jan 09, 2024
1.800
1.820
1.760
1.760
56,528
-0.03(-1.68%)
Jan 08, 2024
1.810
1.853
1.790
1.790
52,450
-0.01(-0.56%)
Jan 05, 2024
1.810
1.835
1.800
1.800
55,558
-0.02(-1.10%)
Jan 04, 2024
1.980
1.980
1.820
1.820
62,446
-0.13(-6.67%)
Jan 03, 2024
1.960
1.990
1.910
1.950
67,778
-0.02(-1.02%)
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
.