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 )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
May 01, 2024 2.080 2.190 2.053 2.150 39,719 +0.05(+2.38%)
Apr 30, 2024 2.180 2.190 2.030 2.100 9,157 -0.09(-4.11%)
Apr 29, 2024 2.220 2.250 2.140 2.190 17,265 +0.02(+0.92%)
Apr 26, 2024 2.240 2.240 2.100 2.170 12,833 +0.05(+2.36%)
Apr 25, 2024 2.060 2.130 2.040 2.120 13,084 +0.02(+0.95%)
Apr 24, 2024 2.170 2.190 2.045 2.100 21,561 -0.05(-2.33%)
Apr 23, 2024 2.050 2.153 1.990 2.150 53,574 +0.12(+5.91%)
Apr 22, 2024 1.990 2.090 1.950 2.030 66,225 +0.04(+2.01%)
Apr 19, 2024 2.010 2.050 1.980 1.990 20,302 -0.06(-2.93%)
Apr 18, 2024 1.990 2.050 1.960 2.050 27,235 +0.06(+3.02%)
Apr 17, 2024 2.050 2.054 1.870 1.990 120,684 -0.05(-2.45%)
Apr 16, 2024 2.100 2.100 1.925 2.040 67,637 -0.06(-2.86%)
Apr 15, 2024 2.172 2.205 2.058 2.100 103,068 -0.09(-4.11%)
Apr 12, 2024 2.250 2.360 2.140 2.190 31,411 -0.08(-3.52%)
Apr 11, 2024 2.230 2.310 2.180 2.270 40,241 -0.03(-1.30%)
Apr 10, 2024 2.220 2.440 2.210 2.300 34,026 -0.05(-2.13%)
Apr 09, 2024 2.400 2.428 2.300 2.350 65,911 -0.05(-2.08%)
Apr 08, 2024 2.420 2.420 2.340 2.400 47,370 +0.06(+2.56%)
Apr 05, 2024 2.270 2.400 2.270 2.340 31,981 +0.07(+3.08%)
Apr 04, 2024 2.430 2.440 2.240 2.270 83,770 -0.18(-7.35%)
Apr 03, 2024 2.400 2.500 2.332 2.450 74,876 +0.07(+2.94%)
Apr 02, 2024 2.340 2.400 2.270 2.380 46,321 +0.05(+2.15%)
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.