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

Genasys Inc. - Common Stock (NQ: GNSS )

2.120 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
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%)
Mar 03, 2025 2.710 2.775 2.410 2.410 195,385 -0.30(-11.07%)
Feb 28, 2025 2.610 2.710 2.540 2.710 159,783 +0.09(+3.44%)
Feb 27, 2025 2.890 2.890 2.570 2.620 350,466 -0.23(-8.07%)
Feb 26, 2025 2.860 2.950 2.771 2.850 317,668 -0.03(-1.04%)
Feb 25, 2025 2.880 2.930 2.660 2.880 216,632 -0.02(-0.69%)
Feb 24, 2025 3.190 3.280 2.890 2.900 354,920 -0.28(-8.81%)
Feb 21, 2025 3.360 3.360 3.150 3.180 217,551 -0.14(-4.22%)
Feb 20, 2025 3.450 3.690 3.315 3.320 161,627 -0.15(-4.32%)
Feb 19, 2025 3.390 3.480 3.350 3.470 195,893 -0.01(-0.29%)
Feb 18, 2025 3.410 3.600 3.365 3.480 276,837 +0.10(+2.96%)
Feb 14, 2025 3.520 3.546 3.310 3.380 226,322 -0.18(-5.06%)
Feb 13, 2025 3.530 3.730 3.520 3.560 196,287 +0.03(+0.85%)
Feb 12, 2025 2.850 3.680 2.850 3.530 818,918 +0.62(+21.31%)
Feb 11, 2025 2.880 2.950 2.800 2.910 272,309 -0.01(-0.34%)
Feb 10, 2025 3.070 3.090 2.870 2.920 122,831 -0.18(-5.81%)
Feb 07, 2025 3.160 3.185 3.058 3.100 107,549 -0.06(-1.90%)
Feb 06, 2025 3.160 3.180 3.080 3.160 83,928 +0.02(+0.64%)
Feb 05, 2025 3.110 3.190 3.040 3.140 137,732 +0.05(+1.62%)
Feb 04, 2025 3.070 3.200 3.010 3.090 130,279 +0.03(+0.98%)
Feb 03, 2025 3.050 3.090 2.975 3.060 52,105 +0.01(+0.33%)
Jan 31, 2025 2.990 3.070 2.980 3.050 121,762 +0.00(+0.00%)
Jan 30, 2025 3.090 3.090 2.980 3.050 90,258 +0.01(+0.33%)
Jan 29, 2025 3.050 3.090 2.993 3.040 49,397 -0.01(-0.33%)
Jan 28, 2025 3.100 3.100 2.970 3.050 73,122 -0.05(-1.61%)
Jan 27, 2025 2.980 3.100 2.980 3.100 188,472 +0.09(+2.99%)
Jan 24, 2025 3.090 3.110 2.990 3.010 86,197 -0.05(-1.63%)
Jan 23, 2025 3.100 3.165 3.000 3.060 86,008 -0.03(-0.97%)
Jan 22, 2025 2.920 3.110 2.895 3.090 192,540 +0.21(+7.29%)
Jan 21, 2025 2.900 2.955 2.815 2.880 233,557 -0.04(-1.37%)
Jan 17, 2025 2.930 2.975 2.860 2.920 241,696 +0.03(+1.04%)
Jan 16, 2025 2.710 2.900 2.650 2.890 457,190 +0.22(+8.24%)
Jan 15, 2025 2.700 2.730 2.640 2.670 56,890 +0.01(+0.38%)
Jan 14, 2025 2.730 2.800 2.570 2.660 140,308 -0.07(-2.56%)
Jan 13, 2025 2.700 2.810 2.650 2.730 110,759 +0.03(+1.11%)
Jan 10, 2025 2.780 2.787 2.600 2.700 195,465 -0.13(-4.59%)
Jan 08, 2025 2.810 2.840 2.700 2.830 128,573 +0.04(+1.43%)
Jan 07, 2025 2.860 2.940 2.710 2.790 160,859 -0.06(-2.11%)
Jan 06, 2025 2.830 2.920 2.770 2.850 84,283 +0.03(+1.06%)
Jan 03, 2025 2.730 2.840 2.700 2.820 137,716 +0.10(+3.68%)
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 and Conditions.