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
)
2.610
UNCHANGED
Streaming Delayed Price
Updated: 12:40 PM EDT, Jul 23, 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 (%)
Jul 22, 2024
2.590
2.610
2.480
2.610
32,301
+0.05(+1.95%)
Jul 19, 2024
2.510
2.620
2.480
2.560
35,016
+0.05(+1.99%)
Jul 18, 2024
2.580
2.750
2.480
2.510
42,607
-0.08(-3.09%)
Jul 17, 2024
2.560
2.633
2.430
2.590
60,261
+0.02(+0.78%)
Jul 16, 2024
2.600
2.670
2.410
2.570
42,546
-0.01(-0.39%)
Jul 15, 2024
2.680
2.680
2.501
2.580
48,253
-0.07(-2.64%)
Jul 12, 2024
2.670
2.675
2.586
2.650
96,165
+0.03(+1.15%)
Jul 11, 2024
2.560
2.780
2.557
2.620
201,627
+0.14(+5.65%)
Jul 10, 2024
2.520
2.620
2.480
2.480
37,502
-0.05(-1.98%)
Jul 09, 2024
2.650
2.680
2.470
2.530
75,858
-0.07(-2.69%)
Jul 08, 2024
2.760
2.760
2.510
2.600
109,238
-0.11(-4.06%)
Jul 05, 2024
2.590
2.779
2.488
2.710
117,824
+0.15(+5.86%)
Jul 03, 2024
2.630
2.670
2.375
2.560
122,278
+0.00(+0.00%)
Jul 02, 2024
2.250
2.630
2.150
2.560
182,734
+0.29(+12.78%)
Jul 01, 2024
2.140
2.340
2.140
2.270
219,880
+0.15(+7.33%)
Jun 28, 2024
2.250
2.280
2.100
2.115
74,663
-0.15(-6.83%)
Jun 27, 2024
2.040
2.310
1.960
2.270
117,068
+0.22(+10.73%)
Jun 26, 2024
2.040
2.195
2.040
2.050
126,493
+0.08(+4.06%)
Jun 25, 2024
1.820
2.090
1.820
1.970
184,416
+0.14(+7.65%)
Jun 24, 2024
1.820
1.950
1.800
1.830
119,054
-0.01(-0.54%)
Jun 21, 2024
1.720
1.880
1.720
1.840
115,831
+0.15(+8.88%)
Jun 20, 2024
1.680
1.750
1.680
1.690
51,628
-0.01(-0.59%)
Jun 18, 2024
1.770
1.770
1.650
1.700
98,593
-0.04(-2.30%)
Jun 17, 2024
1.770
1.890
1.720
1.740
97,802
-0.05(-2.79%)
Jun 14, 2024
1.800
1.830
1.700
1.790
82,000
-0.05(-2.72%)
Jun 13, 2024
1.830
1.890
1.750
1.840
125,029
-0.03(-1.36%)
Jun 12, 2024
1.810
1.890
1.787
1.865
136,341
+0.07(+3.63%)
Jun 11, 2024
1.685
1.830
1.685
1.800
29,081
+0.10(+5.88%)
Jun 10, 2024
1.890
1.990
1.690
1.700
204,163
-0.20(-10.53%)
Jun 07, 2024
1.900
1.950
1.762
1.900
156,077
+0.05(+2.70%)
Jun 06, 2024
1.870
1.870
1.810
1.850
40,331
+0.04(+2.21%)
Jun 05, 2024
2.030
2.040
1.765
1.810
82,653
-0.14(-7.18%)
Jun 04, 2024
1.870
1.950
1.780
1.950
145,693
+0.03(+1.56%)
Jun 03, 2024
1.860
1.930
1.830
1.920
46,814
+0.10(+5.49%)
May 31, 2024
1.800
1.870
1.740
1.820
57,094
+0.01(+0.55%)
May 30, 2024
1.780
1.880
1.780
1.810
32,423
+0.00(+0.00%)
May 29, 2024
1.720
1.830
1.720
1.810
64,916
+0.05(+2.84%)
May 28, 2024
1.790
1.878
1.660
1.760
175,938
-0.05(-2.76%)
May 24, 2024
1.740
1.870
1.710
1.810
92,918
+0.10(+5.85%)
May 23, 2024
1.820
1.820
1.680
1.710
32,490
-0.12(-6.56%)
May 22, 2024
1.750
1.940
1.730
1.830
52,197
+0.11(+6.40%)
May 21, 2024
1.750
1.750
1.650
1.720
208,173
+0.01(+0.58%)
May 20, 2024
1.760
1.800
1.700
1.710
130,263
-0.02(-1.16%)
May 17, 2024
1.908
1.940
1.690
1.730
179,332
-0.17(-8.95%)
May 16, 2024
1.990
2.009
1.880
1.900
36,105
-0.09(-4.52%)
May 15, 2024
1.940
2.065
1.850
1.990
58,204
-0.01(-0.50%)
May 14, 2024
2.160
2.230
2.000
2.000
57,346
-0.15(-6.98%)
May 13, 2024
2.220
2.248
2.150
2.150
32,494
-0.05(-2.27%)
May 10, 2024
2.170
2.240
2.150
2.200
23,752
+0.05(+2.33%)
May 09, 2024
2.180
2.300
2.150
2.150
54,835
-0.04(-1.83%)
May 08, 2024
2.210
2.240
2.180
2.190
13,089
-0.07(-3.10%)
May 07, 2024
2.320
2.380
2.260
2.260
76,101
-0.02(-0.88%)
May 06, 2024
2.300
2.350
2.253
2.280
53,232
+0.04(+1.79%)
May 03, 2024
2.350
2.350
2.200
2.240
48,039
-0.10(-4.27%)
May 02, 2024
2.200
2.340
2.170
2.340
66,280
+0.19(+8.84%)
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
.