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
)
1.780
-0.170 (-8.72%)
Streaming Delayed Price
Updated: 2:13 PM EDT, Jun 5, 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 (%)
May 29, 2020
4.570
4.660
4.460
4.580
59,300
+0.05(+1.10%)
May 28, 2020
4.540
4.660
4.530
4.530
147,417
-0.01(-0.22%)
May 27, 2020
4.660
4.690
4.330
4.540
177,810
-0.15(-3.20%)
May 26, 2020
5.100
5.100
4.670
4.690
251,698
-0.36(-7.13%)
May 22, 2020
4.760
5.200
4.760
5.050
548,100
+0.26(+5.43%)
May 21, 2020
4.480
4.920
4.480
4.790
219,978
+0.28(+6.21%)
May 20, 2020
4.580
4.870
4.410
4.510
257,448
-0.10(-2.17%)
May 19, 2020
4.320
4.700
4.280
4.610
211,658
+0.34(+7.96%)
May 18, 2020
4.240
4.520
4.240
4.270
179,311
+0.06(+1.43%)
May 15, 2020
4.150
4.300
4.110
4.210
137,800
+0.02(+0.48%)
May 14, 2020
4.460
4.570
3.900
4.190
414,593
-0.49(-10.47%)
May 13, 2020
4.350
4.720
4.310
4.680
670,554
+0.50(+11.96%)
May 12, 2020
3.820
4.250
3.650
4.180
490,258
+0.34(+8.85%)
May 11, 2020
4.030
4.100
3.830
3.840
258,837
-0.21(-5.19%)
May 08, 2020
4.000
4.100
3.970
4.050
207,100
+0.05(+1.25%)
May 07, 2020
3.980
4.000
3.930
4.000
95,793
+0.08(+2.04%)
May 06, 2020
3.900
4.000
3.870
3.920
95,254
+0.02(+0.51%)
May 05, 2020
3.780
3.950
3.720
3.900
210,694
+0.19(+5.12%)
May 04, 2020
3.810
3.990
3.660
3.710
153,446
-0.10(-2.62%)
May 01, 2020
3.860
3.880
3.750
3.810
58,600
-0.06(-1.55%)
Apr 30, 2020
3.870
3.870
3.790
3.870
93,246
+0.00(+0.00%)
Apr 29, 2020
3.800
3.880
3.735
3.870
228,204
+0.17(+4.59%)
Apr 28, 2020
3.700
3.740
3.640
3.700
248,290
+0.06(+1.65%)
Apr 27, 2020
3.700
3.700
3.550
3.640
60,591
+0.01(+0.28%)
Apr 24, 2020
3.780
3.780
3.630
3.630
89,000
-0.13(-3.46%)
Apr 23, 2020
3.740
3.770
3.660
3.760
99,790
+0.05(+1.35%)
Apr 22, 2020
3.610
3.750
3.610
3.710
312,861
+0.08(+2.20%)
Apr 21, 2020
3.610
3.740
3.500
3.630
129,900
+0.04(+1.11%)
Apr 20, 2020
3.660
3.700
3.570
3.590
69,661
-0.08(-2.18%)
Apr 17, 2020
3.530
3.740
3.530
3.670
105,400
+0.17(+4.86%)
Apr 16, 2020
3.490
3.580
3.430
3.500
189,682
+0.03(+0.86%)
Apr 15, 2020
3.480
3.500
3.410
3.470
71,104
-0.01(-0.29%)
Apr 14, 2020
3.400
3.500
3.333
3.480
298,208
+0.09(+2.65%)
Apr 13, 2020
3.360
3.400
3.290
3.390
83,526
+0.16(+4.95%)
Apr 09, 2020
3.290
3.390
3.210
3.230
109,700
-0.02(-0.62%)
Apr 08, 2020
3.290
3.350
3.210
3.250
110,578
-0.02(-0.61%)
Apr 07, 2020
3.400
3.400
3.240
3.270
46,245
-0.09(-2.68%)
Apr 06, 2020
3.350
3.390
3.260
3.360
213,335
+0.09(+2.75%)
Apr 03, 2020
3.420
3.420
3.250
3.270
136,900
-0.11(-3.25%)
Apr 02, 2020
3.400
3.500
3.340
3.380
149,265
-0.06(-1.74%)
Apr 01, 2020
3.200
3.460
3.170
3.440
180,297
+0.17(+5.20%)
Mar 31, 2020
3.210
3.424
3.210
3.270
164,772
+0.02(+0.62%)
Mar 30, 2020
3.250
3.330
3.120
3.250
130,094
+0.00(+0.00%)
Mar 27, 2020
3.150
3.300
3.000
3.250
88,600
+0.01(+0.31%)
Mar 26, 2020
3.240
3.330
3.160
3.240
80,498
+0.04(+1.25%)
Mar 25, 2020
3.030
3.300
3.020
3.200
131,838
+0.16(+5.26%)
Mar 24, 2020
2.840
3.100
2.787
3.040
93,369
+0.28(+10.14%)
Mar 23, 2020
2.450
2.900
2.395
2.760
127,921
+0.25(+9.96%)
Mar 20, 2020
2.480
2.600
2.381
2.510
118,700
+0.08(+3.29%)
Mar 19, 2020
2.020
2.730
2.020
2.430
168,937
+0.33(+15.71%)
Mar 18, 2020
2.080
2.310
2.010
2.100
132,439
-0.09(-4.11%)
Mar 17, 2020
2.160
2.250
2.100
2.190
110,894
+0.07(+3.30%)
Mar 16, 2020
3.340
3.340
2.060
2.120
230,694
-0.21(-9.01%)
Mar 13, 2020
2.780
2.780
2.250
2.330
102,200
+0.00(+0.00%)
Mar 12, 2020
2.610
2.610
2.080
2.330
189,610
-0.29(-11.07%)
Mar 11, 2020
2.810
2.900
2.550
2.620
124,337
-0.21(-7.42%)
Mar 10, 2020
2.920
2.990
2.780
2.830
40,821
-0.11(-3.74%)
Mar 09, 2020
2.950
2.950
2.611
2.940
90,311
-0.02(-0.68%)
Mar 06, 2020
3.070
3.120
2.950
2.960
29,900
-0.13(-4.21%)
Mar 05, 2020
3.090
3.120
3.080
3.090
25,863
+0.00(+0.00%)
Mar 04, 2020
3.090
3.100
3.040
3.090
22,728
-0.01(-0.32%)
Mar 03, 2020
3.060
3.100
3.000
3.100
30,888
+0.08(+2.65%)
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
.