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

Genasys Inc. - Common Stock (NQ:GNSS)

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 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 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%)
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%)
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.