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 )

1.740 -0.050 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2020 4.300 4.390 4.120 4.200 127,100 -0.10(-2.33%)
Jul 30, 2020 4.360 4.367 4.100 4.300 93,466 -0.05(-1.15%)
Jul 29, 2020 4.380 4.490 4.290 4.350 55,535 +0.01(+0.23%)
Jul 28, 2020 4.380 4.490 4.250 4.340 114,600 -0.07(-1.59%)
Jul 27, 2020 4.300 4.460 4.300 4.410 45,430 +0.13(+3.04%)
Jul 24, 2020 4.400 4.410 4.260 4.280 47,500 -0.13(-2.95%)
Jul 23, 2020 4.480 4.620 4.320 4.410 137,766 -0.09(-2.00%)
Jul 22, 2020 4.710 4.720 4.450 4.500 104,290 -0.21(-4.46%)
Jul 21, 2020 4.930 4.950 4.630 4.710 112,804 -0.15(-3.09%)
Jul 20, 2020 4.880 4.960 4.730 4.860 132,907 +0.08(+1.67%)
Jul 17, 2020 4.890 4.890 4.720 4.780 93,300 +0.02(+0.42%)
Jul 16, 2020 4.730 4.840 4.630 4.760 120,625 +0.01(+0.21%)
Jul 15, 2020 4.500 4.770 4.500 4.750 362,128 +0.25(+5.56%)
Jul 14, 2020 4.330 4.560 4.210 4.500 93,701 +0.13(+2.97%)
Jul 13, 2020 4.580 4.580 4.330 4.370 189,686 -0.02(-0.46%)
Jul 10, 2020 4.360 4.570 4.280 4.390 240,800 +0.01(+0.23%)
Jul 09, 2020 4.570 4.590 4.300 4.380 207,465 -0.21(-4.58%)
Jul 08, 2020 4.710 4.800 4.480 4.590 194,039 -0.11(-2.34%)
Jul 07, 2020 4.970 5.060 4.680 4.700 193,561 -0.34(-6.75%)
Jul 06, 2020 4.850 5.090 4.800 5.040 159,185 +0.27(+5.66%)
Jul 02, 2020 4.810 4.900 4.720 4.770 180,000 +0.00(+0.00%)
Jul 01, 2020 4.870 4.950 4.550 4.770 812,738 -0.09(-1.85%)
Jun 30, 2020 4.950 5.020 4.750 4.860 152,419 -0.12(-2.41%)
Jun 29, 2020 5.280 5.300 4.740 4.980 258,826 -0.22(-4.23%)
Jun 26, 2020 5.480 5.560 5.080 5.200 4,122,000 -0.29(-5.28%)
Jun 25, 2020 5.090 5.750 5.090 5.490 344,713 +0.33(+6.40%)
Jun 24, 2020 5.390 5.520 5.010 5.160 222,770 -0.29(-5.32%)
Jun 23, 2020 5.270 5.460 5.200 5.450 304,764 +0.26(+5.01%)
Jun 22, 2020 5.180 5.315 5.160 5.190 259,964 +0.01(+0.19%)
Jun 19, 2020 5.480 5.759 5.120 5.180 402,400 -0.27(-4.95%)
Jun 18, 2020 5.520 5.870 5.430 5.450 206,832 -0.10(-1.80%)
Jun 17, 2020 5.690 5.895 5.550 5.550 172,137 -0.11(-1.94%)
Jun 16, 2020 6.010 6.060 5.600 5.660 166,593 -0.23(-3.90%)
Jun 15, 2020 5.490 6.000 5.100 5.890 312,489 +0.45(+8.27%)
Jun 12, 2020 5.470 5.810 5.410 5.440 194,600 +0.10(+1.87%)
Jun 11, 2020 5.880 5.980 5.250 5.340 809,772 -0.65(-10.85%)
Jun 10, 2020 5.780 6.100 5.720 5.990 382,443 +0.31(+5.46%)
Jun 09, 2020 5.850 5.850 5.550 5.680 197,961 +0.23(+4.22%)
Jun 08, 2020 5.320 5.600 5.270 5.450 184,554 +0.13(+2.44%)
Jun 05, 2020 5.630 5.780 5.250 5.320 226,000 -0.11(-2.03%)
Jun 04, 2020 5.500 5.950 5.250 5.430 424,728 +0.01(+0.18%)
Jun 03, 2020 5.010 5.460 4.890 5.420 392,650 +0.60(+12.45%)
Jun 02, 2020 4.900 5.150 4.700 4.820 230,134 +0.02(+0.42%)
Jun 01, 2020 4.650 5.730 4.650 4.800 1,367,988 +0.22(+4.80%)
May 29, 2020 4.570 4.660 4.460 4.580 59,300 +0.05(+1.10%)
May 28, 2020 4.540 4.660 4.530 4.530 147,417 -0.01(-0.22%)
May 27, 2020 4.660 4.690 4.330 4.540 177,810 -0.15(-3.20%)
May 26, 2020 5.100 5.100 4.670 4.690 251,698 -0.36(-7.13%)
May 22, 2020 4.760 5.200 4.760 5.050 548,100 +0.26(+5.43%)
May 21, 2020 4.480 4.920 4.480 4.790 219,978 +0.28(+6.21%)
May 20, 2020 4.580 4.870 4.410 4.510 257,448 -0.10(-2.17%)
May 19, 2020 4.320 4.700 4.280 4.610 211,658 +0.34(+7.96%)
May 18, 2020 4.240 4.520 4.240 4.270 179,311 +0.06(+1.43%)
May 15, 2020 4.150 4.300 4.110 4.210 137,800 +0.02(+0.48%)
May 14, 2020 4.460 4.570 3.900 4.190 414,593 -0.49(-10.47%)
May 13, 2020 4.350 4.720 4.310 4.680 670,554 +0.50(+11.96%)
May 12, 2020 3.820 4.250 3.650 4.180 490,258 +0.34(+8.85%)
May 11, 2020 4.030 4.100 3.830 3.840 258,837 -0.21(-5.19%)
May 08, 2020 4.000 4.100 3.970 4.050 207,100 +0.05(+1.25%)
May 07, 2020 3.980 4.000 3.930 4.000 95,793 +0.08(+2.04%)
May 06, 2020 3.900 4.000 3.870 3.920 95,254 +0.02(+0.51%)
May 05, 2020 3.780 3.950 3.720 3.900 210,694 +0.19(+5.12%)
May 04, 2020 3.810 3.990 3.660 3.710 153,446 -0.10(-2.62%)
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.