Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genasys Inc. - Common Stock (NQ:GNSS)

2.100 -0.050 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 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 (%)
May 02, 2025 2.170 2.186 2.080 2.100 102,206 -0.05(-2.33%)
May 01, 2025 2.160 2.200 2.120 2.150 43,118 +0.01(+0.47%)
Apr 30, 2025 2.180 2.250 2.070 2.140 64,860 -0.06(-2.73%)
Apr 29, 2025 2.250 2.280 2.170 2.200 73,931 -0.04(-1.79%)
Apr 28, 2025 2.240 2.270 2.200 2.240 37,427 -0.02(-0.88%)
Apr 25, 2025 2.270 2.313 2.240 2.260 38,123 +0.00(+0.00%)
Apr 24, 2025 2.150 2.300 2.100 2.260 28,206 +0.09(+4.15%)
Apr 23, 2025 2.150 2.190 2.110 2.170 39,258 +0.09(+4.33%)
Apr 22, 2025 2.050 2.090 2.005 2.080 48,426 +0.08(+4.00%)
Apr 21, 2025 2.050 2.050 1.980 2.000 101,444 -0.06(-2.91%)
Apr 17, 2025 2.100 2.110 2.020 2.060 28,786 -0.02(-0.96%)
Apr 16, 2025 2.080 2.100 2.010 2.080 53,123 -0.04(-1.89%)
Apr 15, 2025 2.050 2.130 2.030 2.120 45,398 +0.04(+1.92%)
Apr 14, 2025 2.120 2.120 2.016 2.080 40,999 +0.02(+0.97%)
Apr 11, 2025 2.060 2.130 2.000 2.060 85,210 +0.01(+0.49%)
Apr 10, 2025 2.010 2.110 1.985 2.050 44,820 +0.00(+0.00%)
Apr 09, 2025 1.900 2.060 1.840 2.050 94,830 +0.15(+7.89%)
Apr 08, 2025 2.030 2.090 1.850 1.900 138,905 +0.00(+0.00%)
Apr 07, 2025 1.860 2.010 1.815 1.900 140,986 -0.04(-2.06%)
Apr 04, 2025 2.000 2.050 1.800 1.940 269,532 -0.06(-3.00%)
Apr 03, 2025 2.080 2.100 1.960 2.000 147,988 -0.19(-8.68%)
Apr 02, 2025 2.230 2.315 2.170 2.190 200,890 -0.01(-0.45%)
Apr 01, 2025 2.250 2.290 2.200 2.200 124,854 -0.07(-3.08%)
Mar 31, 2025 2.300 2.345 2.210 2.270 86,166 +0.00(+0.00%)
Mar 28, 2025 2.380 2.400 2.210 2.270 100,791 -0.10(-4.22%)
Mar 27, 2025 2.340 2.450 2.340 2.370 120,650 +0.05(+2.16%)
Mar 26, 2025 2.360 2.410 2.300 2.320 44,968 -0.03(-1.28%)
Mar 25, 2025 2.410 2.430 2.310 2.350 118,709 -0.09(-3.69%)
Mar 24, 2025 2.510 2.510 2.330 2.440 176,329 -0.01(-0.41%)
Mar 21, 2025 2.450 2.470 2.390 2.450 93,602 -0.02(-0.81%)
Mar 20, 2025 2.480 2.500 2.441 2.470 66,892 +0.01(+0.41%)
Mar 19, 2025 2.360 2.490 2.330 2.460 106,073 +0.11(+4.68%)
Mar 18, 2025 2.340 2.425 2.300 2.350 46,528 -0.01(-0.42%)
Mar 17, 2025 2.320 2.405 2.300 2.360 52,576 +0.03(+1.29%)
Mar 14, 2025 2.220 2.350 2.210 2.330 99,016 +0.14(+6.39%)
Mar 13, 2025 2.220 2.380 2.100 2.190 137,106 -0.03(-1.35%)
Mar 12, 2025 2.200 2.300 2.130 2.220 170,964 +0.10(+4.72%)
Mar 11, 2025 2.150 2.240 2.030 2.120 234,862 -0.03(-1.40%)
Mar 10, 2025 2.400 2.400 2.150 2.150 304,298 -0.26(-10.79%)
Mar 07, 2025 2.270 2.420 2.270 2.410 262,413 +0.14(+6.17%)
Mar 06, 2025 2.450 2.510 2.270 2.270 117,262 -0.18(-7.35%)
Mar 05, 2025 2.490 2.490 2.290 2.450 207,166 +0.00(+0.00%)
Mar 04, 2025 2.380 2.600 2.110 2.450 478,748 +0.04(+1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.