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
)
1.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 31, 2022
3.720
3.900
3.690
3.845
68,818
+0.10(+2.53%)
May 27, 2022
3.700
3.830
3.580
3.750
86,850
+0.04(+1.08%)
May 26, 2022
3.300
3.838
3.300
3.710
71,543
+0.45(+13.80%)
May 25, 2022
3.110
3.300
3.100
3.260
32,430
+0.18(+5.84%)
May 24, 2022
3.230
3.305
2.990
3.080
177,868
-0.20(-6.10%)
May 23, 2022
3.130
3.280
3.120
3.280
20,514
+0.08(+2.50%)
May 20, 2022
3.200
3.220
3.100
3.200
24,365
-0.00(-0.16%)
May 19, 2022
3.180
3.221
3.095
3.205
29,475
+0.08(+2.72%)
May 18, 2022
3.090
3.150
2.950
3.120
164,742
+0.12(+4.00%)
May 17, 2022
2.950
3.060
2.950
3.000
76,315
+0.05(+1.69%)
May 16, 2022
2.950
3.100
2.800
2.950
93,258
-0.04(-1.34%)
May 13, 2022
3.090
3.170
2.910
2.990
64,801
-0.04(-1.32%)
May 12, 2022
2.900
3.130
2.760
3.030
146,299
+0.16(+5.57%)
May 11, 2022
3.000
3.210
2.850
2.870
226,260
-0.12(-4.01%)
May 10, 2022
3.490
3.490
2.970
2.990
202,334
-0.67(-18.31%)
May 09, 2022
3.140
3.670
3.000
3.660
119,613
+0.45(+14.02%)
May 06, 2022
3.300
3.320
3.070
3.210
18,954
-0.14(-4.18%)
May 05, 2022
3.300
3.350
3.125
3.350
27,582
+0.08(+2.45%)
May 04, 2022
3.200
3.270
3.060
3.270
29,042
+0.11(+3.48%)
May 03, 2022
3.070
3.300
3.070
3.160
66,632
+0.13(+4.29%)
May 02, 2022
3.150
3.285
3.000
3.030
82,433
-0.11(-3.50%)
Apr 29, 2022
3.180
3.400
3.100
3.140
69,558
-0.07(-2.18%)
Apr 28, 2022
3.130
3.220
3.112
3.210
42,902
+0.08(+2.72%)
Apr 27, 2022
3.160
3.200
3.000
3.125
50,659
-0.04(-1.11%)
Apr 26, 2022
3.080
3.280
3.040
3.160
82,404
+0.03(+0.96%)
Apr 25, 2022
3.360
3.360
3.050
3.130
40,357
-0.20(-6.01%)
Apr 22, 2022
3.040
3.410
3.000
3.330
100,108
+0.26(+8.47%)
Apr 21, 2022
2.740
3.080
2.739
3.070
139,306
+0.32(+11.64%)
Apr 20, 2022
2.630
2.780
2.600
2.750
55,138
+0.17(+6.59%)
Apr 19, 2022
2.500
2.660
2.500
2.580
35,054
+0.08(+3.20%)
Apr 18, 2022
2.690
2.690
2.460
2.500
115,230
-0.10(-3.85%)
Apr 14, 2022
2.720
2.720
2.521
2.600
39,545
+0.00(+0.19%)
Apr 13, 2022
2.542
2.630
2.540
2.595
79,289
+0.06(+2.17%)
Apr 12, 2022
2.640
2.650
2.520
2.540
29,168
-0.06(-2.31%)
Apr 11, 2022
2.590
2.640
2.560
2.600
88,933
+0.01(+0.39%)
Apr 08, 2022
2.560
2.630
2.530
2.590
58,489
+0.07(+2.78%)
Apr 07, 2022
2.630
2.650
2.400
2.520
126,939
-0.08(-3.08%)
Apr 06, 2022
2.780
2.780
2.560
2.600
61,269
-0.07(-2.62%)
Apr 05, 2022
2.720
2.820
2.670
2.670
61,490
-0.08(-2.91%)
Apr 04, 2022
2.810
2.974
2.740
2.750
69,621
-0.04(-1.43%)
Apr 01, 2022
2.790
2.850
2.780
2.790
70,918
+0.04(+1.45%)
Mar 31, 2022
2.800
2.800
2.710
2.750
102,326
-0.01(-0.36%)
Mar 30, 2022
2.760
2.800
2.750
2.760
101,783
-0.02(-0.72%)
Mar 29, 2022
2.800
2.800
2.750
2.780
77,936
-0.04(-1.42%)
Mar 28, 2022
2.930
2.930
2.750
2.820
43,208
-0.09(-3.09%)
Mar 25, 2022
2.930
2.980
2.850
2.910
45,382
+0.02(+0.70%)
Mar 24, 2022
2.830
2.890
2.760
2.890
56,137
+0.04(+1.40%)
Mar 23, 2022
2.890
2.927
2.770
2.850
11,933
-0.08(-2.73%)
Mar 22, 2022
2.880
2.960
2.880
2.930
44,453
+0.03(+1.03%)
Mar 21, 2022
3.020
3.080
2.850
2.900
30,983
-0.06(-1.86%)
Mar 18, 2022
2.980
3.000
2.910
2.955
59,458
+0.06(+1.90%)
Mar 17, 2022
2.830
2.949
2.808
2.900
17,918
+0.10(+3.57%)
Mar 16, 2022
2.670
2.953
2.670
2.800
63,951
+0.09(+3.32%)
Mar 15, 2022
2.910
2.910
2.690
2.710
65,043
-0.13(-4.58%)
Mar 14, 2022
2.940
2.990
2.790
2.840
30,379
-0.13(-4.38%)
Mar 11, 2022
2.960
3.000
2.870
2.970
23,489
-0.03(-1.00%)
Mar 10, 2022
2.880
3.010
2.820
3.000
66,885
+0.10(+3.45%)
Mar 09, 2022
3.000
3.100
2.880
2.900
138,640
-0.09(-3.01%)
Mar 08, 2022
3.120
3.180
2.960
2.990
80,293
-0.08(-2.76%)
Mar 07, 2022
3.180
3.325
3.010
3.075
263,388
-0.13(-4.21%)
Mar 04, 2022
3.240
3.250
3.150
3.210
57,593
-0.03(-0.93%)
Mar 03, 2022
3.350
3.350
3.240
3.240
12,110
-0.06(-1.82%)
Mar 02, 2022
3.240
3.380
3.170
3.300
74,543
+0.08(+2.48%)
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
.