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 (%)
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%)
Apr 01, 2021
6.770
7.020
6.670
6.950
92,000
+0.26(+3.89%)
Mar 31, 2021
6.850
6.960
6.640
6.690
149,521
-0.09(-1.33%)
Mar 30, 2021
6.710
6.920
6.540
6.780
114,561
+0.08(+1.19%)
Mar 29, 2021
7.250
7.250
6.700
6.700
111,857
-0.57(-7.84%)
Mar 26, 2021
7.290
7.370
7.090
7.270
114,700
+0.00(+0.00%)
Mar 25, 2021
7.200
7.310
7.035
7.270
90,746
+0.01(+0.14%)
Mar 24, 2021
7.570
7.915
7.240
7.260
231,620
-0.28(-3.71%)
Mar 23, 2021
7.210
7.740
7.200
7.540
218,976
+0.39(+5.45%)
Mar 22, 2021
7.230
7.444
7.090
7.150
81,520
-0.02(-0.28%)
Mar 19, 2021
7.230
7.540
7.160
7.170
285,100
-0.13(-1.78%)
Mar 18, 2021
7.580
7.670
7.270
7.300
123,397
-0.49(-6.29%)
Mar 17, 2021
7.870
7.890
7.535
7.790
71,965
-0.10(-1.27%)
Mar 16, 2021
8.100
8.100
7.880
7.890
118,900
-0.17(-2.11%)
Mar 15, 2021
8.000
8.100
7.680
8.060
203,207
+0.10(+1.26%)
Mar 12, 2021
7.850
8.150
7.700
7.960
165,700
+0.17(+2.18%)
Mar 11, 2021
7.690
7.790
7.500
7.790
119,471
+0.43(+5.84%)
Mar 10, 2021
7.000
7.510
6.960
7.360
202,210
+0.43(+6.20%)
Mar 09, 2021
6.710
7.050
6.610
6.930
119,470
+0.28(+4.21%)
Mar 08, 2021
6.710
6.870
6.570
6.650
82,541
-0.07(-1.04%)
Mar 05, 2021
6.620
6.750
6.220
6.720
132,800
+0.18(+2.75%)
Mar 04, 2021
6.650
6.800
6.490
6.540
211,153
-0.24(-3.54%)
Mar 03, 2021
6.800
6.960
6.700
6.780
84,743
-0.07(-1.02%)
Mar 02, 2021
7.170
7.190
6.800
6.850
102,198
-0.32(-4.46%)
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
.