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 )

2.120 +0.020 (+0.95%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2024 2.360 2.390 2.240 2.330 66,892 -0.04(-1.69%)
Mar 28, 2024 2.400 2.460 2.350 2.370 110,435 -0.03(-1.25%)
Mar 27, 2024 2.600 2.640 2.310 2.400 89,347 -0.04(-1.64%)
Mar 26, 2024 2.200 2.479 2.200 2.440 184,496 +0.25(+11.42%)
Mar 25, 2024 2.100 2.190 2.050 2.190 79,850 +0.09(+4.29%)
Mar 22, 2024 2.010 2.150 2.010 2.100 133,440 +0.09(+4.48%)
Mar 21, 2024 1.870 2.038 1.870 2.010 125,933 +0.15(+8.36%)
Mar 20, 2024 1.900 1.900 1.810 1.855 19,201 +0.04(+2.49%)
Mar 19, 2024 1.800 1.860 1.800 1.810 72,338 -0.01(-0.55%)
Mar 18, 2024 1.850 1.940 1.820 1.820 51,328 -0.01(-0.55%)
Mar 15, 2024 1.790 1.840 1.770 1.830 47,696 +0.04(+2.23%)
Mar 14, 2024 1.850 1.920 1.740 1.790 79,320 -0.06(-3.24%)
Mar 13, 2024 1.910 1.920 1.850 1.850 32,676 -0.07(-3.65%)
Mar 12, 2024 1.970 1.970 1.864 1.920 26,560 -0.02(-1.03%)
Mar 11, 2024 1.940 1.970 1.940 1.940 31,123 +0.02(+1.04%)
Mar 08, 2024 2.000 2.000 1.870 1.920 81,678 -0.08(-4.00%)
Mar 07, 2024 1.980 2.000 1.887 2.000 43,625 +0.01(+0.50%)
Mar 06, 2024 1.970 2.040 1.960 1.990 36,572 -0.01(-0.50%)
Mar 05, 2024 1.980 2.000 1.950 2.000 34,305 +0.01(+0.50%)
Mar 04, 2024 1.990 1.990 1.910 1.990 64,789 +0.02(+1.02%)
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.