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

Genasys Inc. - Common Stock (NQ:GNSS)

1.630 +0.050 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 1.580 1.630 1.560 1.630 69,956 +0.05(+3.16%)
May 29, 2025 1.650 1.685 1.540 1.580 148,567 -0.07(-4.24%)
May 28, 2025 1.660 1.660 1.600 1.650 31,076 +0.01(+0.61%)
May 27, 2025 1.700 1.700 1.640 1.640 47,361 -0.02(-1.20%)
May 23, 2025 1.710 1.780 1.624 1.660 99,737 -0.05(-2.92%)
May 22, 2025 1.640 1.710 1.610 1.710 63,440 +0.07(+4.27%)
May 21, 2025 1.740 1.798 1.630 1.640 100,017 -0.14(-7.87%)
May 20, 2025 1.730 1.790 1.730 1.780 141,175 +0.10(+5.95%)
May 19, 2025 1.680 1.745 1.625 1.680 111,978 -0.01(-0.59%)
May 16, 2025 1.720 1.760 1.650 1.690 93,254 -0.01(-0.59%)
May 15, 2025 1.640 1.750 1.620 1.700 106,218 +0.09(+5.59%)
May 14, 2025 1.600 1.747 1.590 1.610 221,147 -0.15(-8.78%)
May 13, 2025 1.880 1.960 1.730 1.765 387,233 -0.06(-3.02%)
May 12, 2025 2.140 2.159 1.770 1.820 314,031 -0.25(-12.08%)
May 09, 2025 2.070 2.110 2.060 2.070 35,367 +0.01(+0.49%)
May 08, 2025 2.000 2.090 1.960 2.060 56,507 +0.11(+5.64%)
May 07, 2025 2.045 2.045 1.930 1.950 80,147 -0.02(-1.02%)
May 06, 2025 2.090 2.138 1.970 1.970 154,133 -0.14(-6.64%)
May 05, 2025 2.100 2.160 2.060 2.110 18,053 +0.01(+0.48%)
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 -0.05(-2.31%)
Apr 04, 2025 2.000 2.050 1.800 1.945 205,895 -0.05(-2.75%)
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%)
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.