Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genasys Inc (NQ: GNSS )

1.700 -0.040 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.630 1.650 1.600 1.610 42,969 +0.00(+0.00%)
Nov 29, 2023 1.600 1.659 1.600 1.610 18,976 -0.01(-0.53%)
Nov 28, 2023 1.660 1.660 1.600 1.619 67,078 -0.01(-0.70%)
Nov 27, 2023 1.650 1.680 1.630 1.630 21,996 +0.01(+0.62%)
Nov 24, 2023 1.630 1.640 1.610 1.620 4,695 +0.02(+1.25%)
Nov 22, 2023 1.640 1.679 1.590 1.600 55,862 -0.06(-3.61%)
Nov 21, 2023 1.660 1.729 1.640 1.660 40,793 -0.04(-2.35%)
Nov 20, 2023 1.740 1.750 1.690 1.700 31,012 +0.01(+0.59%)
Nov 17, 2023 1.750 1.750 1.660 1.690 52,095 -0.06(-3.43%)
Nov 16, 2023 1.780 1.790 1.710 1.750 12,062 -0.03(-1.69%)
Nov 15, 2023 1.740 1.820 1.740 1.780 51,749 +0.07(+4.09%)
Nov 14, 2023 1.660 1.740 1.650 1.710 66,557 +0.10(+6.21%)
Nov 13, 2023 1.650 1.675 1.600 1.610 120,254 -0.01(-0.62%)
Nov 10, 2023 1.670 1.715 1.620 1.620 94,473 -0.06(-3.57%)
Nov 09, 2023 1.760 1.760 1.660 1.680 43,664 -0.05(-2.89%)
Nov 08, 2023 1.758 1.758 1.690 1.730 26,230 +0.05(+2.98%)
Nov 07, 2023 1.710 1.740 1.670 1.680 27,329 -0.01(-0.59%)
Nov 06, 2023 1.740 1.738 1.690 1.690 41,397 +0.00(+0.00%)
Nov 03, 2023 1.800 1.810 1.690 1.690 86,985 -0.06(-3.43%)
Nov 02, 2023 1.730 1.790 1.730 1.750 21,915 +0.02(+1.16%)
Nov 01, 2023 1.720 1.774 1.700 1.730 42,653 -0.05(-2.81%)
Oct 31, 2023 1.840 1.884 1.730 1.780 46,141 +0.00(+0.00%)
Oct 30, 2023 1.700 1.810 1.690 1.780 24,991 +0.09(+5.33%)
Oct 27, 2023 1.680 1.720 1.670 1.690 86,823 -0.01(-0.59%)
Oct 26, 2023 1.750 1.750 1.690 1.700 176,205 -0.06(-3.41%)
Oct 25, 2023 1.800 1.840 1.760 1.760 54,176 -0.01(-0.56%)
Oct 24, 2023 1.800 1.830 1.750 1.770 28,585 -0.05(-2.75%)
Oct 23, 2023 1.780 1.872 1.750 1.820 109,580 +0.01(+0.55%)
Oct 20, 2023 1.880 1.893 1.810 1.810 102,014 -0.04(-2.16%)
Oct 19, 2023 1.920 1.920 1.850 1.850 59,585 -0.01(-0.54%)
Oct 18, 2023 1.950 1.976 1.840 1.860 118,285 -0.08(-4.12%)
Oct 17, 2023 1.890 2.000 1.890 1.940 227,512 +0.01(+0.52%)
Oct 16, 2023 1.970 2.020 1.930 1.930 245,927 +0.01(+0.52%)
Oct 13, 2023 2.020 2.020 1.920 1.920 68,804 -0.07(-3.52%)
Oct 12, 2023 1.970 1.992 1.940 1.990 23,371 +0.03(+1.53%)
Oct 11, 2023 1.900 2.020 1.900 1.960 100,863 +0.04(+2.08%)
Oct 10, 2023 1.990 2.040 1.910 1.920 188,317 -0.03(-1.54%)
Oct 09, 2023 2.000 2.000 1.880 1.950 74,954 -0.05(-2.50%)
Oct 06, 2023 1.960 2.005 1.880 2.000 121,259 +0.08(+4.17%)
Oct 05, 2023 1.950 2.050 1.920 1.920 108,886 -0.03(-1.54%)
Oct 04, 2023 1.930 2.000 1.900 1.950 114,679 -0.01(-0.51%)
Oct 03, 2023 2.070 2.080 1.950 1.960 114,483 -0.05(-2.49%)
Oct 02, 2023 2.000 2.060 1.990 2.010 107,691 +0.00(+0.00%)
Sep 29, 2023 2.030 2.070 1.960 2.010 242,703 -0.05(-2.43%)
Sep 28, 2023 1.820 2.070 1.820 2.060 1,381,652 -0.50(-19.53%)
Sep 27, 2023 2.700 2.770 2.550 2.560 132,011 -0.11(-4.12%)
Sep 26, 2023 2.810 2.840 2.610 2.670 127,347 -0.12(-4.30%)
Sep 25, 2023 2.700 2.850 2.780 2.790 94,062 +0.10(+3.72%)
Sep 22, 2023 2.880 3.004 2.660 2.690 96,804 -0.16(-5.61%)
Sep 21, 2023 2.850 3.000 2.820 2.850 23,627 -0.03(-1.04%)
Sep 20, 2023 3.000 3.005 2.850 2.880 43,622 -0.09(-3.03%)
Sep 19, 2023 3.000 3.006 2.920 2.970 33,221 +0.06(+2.06%)
Sep 18, 2023 3.000 3.040 2.910 2.910 99,254 -0.14(-4.59%)
Sep 15, 2023 3.150 3.210 3.020 3.050 80,787 -0.13(-4.09%)
Sep 14, 2023 3.060 3.190 3.030 3.180 40,614 +0.12(+3.92%)
Sep 13, 2023 3.170 3.175 3.060 3.060 55,343 -0.12(-3.77%)
Sep 12, 2023 3.400 3.420 3.180 3.180 60,934 -0.22(-6.47%)
Sep 11, 2023 3.470 3.540 3.400 3.400 29,759 -0.06(-1.73%)
Sep 08, 2023 3.450 3.490 3.433 3.460 38,646 -0.01(-0.29%)
Sep 07, 2023 3.480 3.540 3.450 3.470 37,298 -0.03(-0.86%)
Sep 06, 2023 3.520 3.650 3.450 3.500 66,803 +0.04(+1.16%)
Sep 05, 2023 3.450 3.490 3.270 3.460 133,645 -0.02(-0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.