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 )

2.020 +0.020 (+1.00%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 (%)
Feb 29, 2024 2.040 2.040 1.920 1.980 147,435 -0.02(-1.00%)
Feb 28, 2024 1.980 2.030 1.955 2.000 44,511 +0.03(+1.52%)
Feb 27, 2024 2.030 2.050 1.920 1.970 122,034 -0.06(-2.96%)
Feb 26, 2024 2.010 2.040 1.980 2.030 43,307 +0.04(+2.01%)
Feb 23, 2024 2.110 2.210 1.950 1.990 218,661 -0.12(-5.69%)
Feb 22, 2024 2.080 2.190 2.055 2.110 129,604 +0.06(+2.93%)
Feb 21, 2024 2.100 2.120 1.920 2.050 87,935 -0.05(-2.38%)
Feb 20, 2024 1.900 2.130 1.881 2.100 166,999 +0.17(+8.81%)
Feb 16, 2024 1.720 1.970 1.720 1.930 162,116 +0.15(+8.43%)
Feb 15, 2024 1.710 1.780 1.700 1.780 266,379 +0.07(+4.09%)
Feb 14, 2024 1.830 1.830 1.690 1.710 278,259 -0.18(-9.28%)
Feb 13, 2024 1.690 1.930 1.690 1.885 356,159 +0.07(+4.14%)
Feb 12, 2024 1.820 2.060 1.760 1.810 972,912 +0.26(+16.40%)
Feb 09, 2024 1.540 1.580 1.540 1.555 65,649 -0.01(-0.32%)
Feb 08, 2024 1.560 1.610 1.540 1.560 50,420 -0.00(-0.32%)
Feb 07, 2024 1.620 1.620 1.550 1.565 45,279 -0.01(-0.32%)
Feb 06, 2024 1.610 1.610 1.560 1.570 127,701 -0.01(-0.63%)
Feb 05, 2024 1.630 1.660 1.560 1.580 76,099 -0.03(-1.86%)
Feb 02, 2024 1.590 1.610 1.510 1.610 84,830 +0.07(+4.55%)
Feb 01, 2024 1.570 1.590 1.540 1.540 49,016 -0.03(-1.91%)
Jan 31, 2024 1.570 1.670 1.570 1.570 35,490 -0.01(-0.63%)
Jan 30, 2024 1.600 1.670 1.558 1.580 39,152 -0.05(-3.07%)
Jan 29, 2024 1.620 1.650 1.620 1.630 14,261 +0.01(+0.62%)
Jan 26, 2024 1.710 1.720 1.575 1.620 45,042 -0.03(-1.82%)
Jan 25, 2024 1.730 1.740 1.620 1.650 38,745 -0.09(-5.17%)
Jan 24, 2024 1.790 1.790 1.730 1.740 7,088 +0.02(+1.16%)
Jan 23, 2024 1.750 1.795 1.720 1.720 110,350 -0.01(-0.58%)
Jan 22, 2024 1.720 1.750 1.700 1.730 51,092 +0.02(+1.17%)
Jan 19, 2024 1.690 1.740 1.650 1.710 114,067 +0.02(+1.18%)
Jan 18, 2024 1.590 1.790 1.590 1.690 155,783 +0.13(+8.33%)
Jan 17, 2024 1.530 1.621 1.522 1.560 98,597 +0.00(+0.00%)
Jan 16, 2024 1.816 1.816 1.560 1.560 100,697 -0.06(-3.70%)
Jan 12, 2024 1.660 1.734 1.620 1.620 52,292 -0.06(-3.57%)
Jan 11, 2024 1.750 1.760 1.680 1.680 58,492 -0.04(-2.33%)
Jan 10, 2024 1.760 1.780 1.720 1.720 44,665 -0.04(-2.27%)
Jan 09, 2024 1.800 1.820 1.760 1.760 56,528 -0.03(-1.68%)
Jan 08, 2024 1.810 1.853 1.790 1.790 52,450 -0.01(-0.56%)
Jan 05, 2024 1.810 1.835 1.800 1.800 55,558 -0.02(-1.10%)
Jan 04, 2024 1.980 1.980 1.820 1.820 62,446 -0.13(-6.67%)
Jan 03, 2024 1.960 1.990 1.910 1.950 67,778 -0.02(-1.02%)
Jan 02, 2024 2.000 2.020 1.940 1.970 74,184 -0.06(-2.96%)
Dec 29, 2023 2.110 2.140 2.000 2.030 132,092 -0.05(-2.40%)
Dec 28, 2023 2.040 2.100 2.020 2.080 102,464 +0.08(+4.00%)
Dec 27, 2023 1.870 2.080 1.870 2.000 187,601 +0.11(+5.82%)
Dec 26, 2023 1.740 1.993 1.740 1.890 209,983 +0.13(+7.39%)
Dec 22, 2023 1.660 1.780 1.630 1.760 152,688 +0.13(+7.98%)
Dec 21, 2023 1.730 1.740 1.630 1.630 186,877 -0.01(-0.61%)
Dec 20, 2023 1.750 1.750 1.630 1.640 71,298 -0.08(-4.65%)
Dec 19, 2023 1.740 1.750 1.640 1.720 156,259 -0.02(-1.15%)
Dec 18, 2023 1.830 1.923 1.730 1.740 122,262 -0.12(-6.45%)
Dec 15, 2023 1.790 1.860 1.770 1.860 227,980 +0.07(+3.91%)
Dec 14, 2023 1.890 1.890 1.750 1.790 105,449 +0.04(+2.29%)
Dec 13, 2023 1.710 1.810 1.660 1.750 89,323 +0.05(+2.94%)
Dec 12, 2023 1.680 1.800 1.680 1.700 143,049 +0.05(+3.03%)
Dec 11, 2023 1.620 1.720 1.580 1.650 207,392 +0.00(+0.00%)
Dec 08, 2023 1.750 1.750 1.610 1.650 144,961 -0.07(-4.07%)
Dec 07, 2023 1.670 1.740 1.630 1.720 131,279 +0.07(+4.24%)
Dec 06, 2023 1.660 1.700 1.630 1.650 56,189 +0.01(+0.61%)
Dec 05, 2023 1.680 1.700 1.600 1.640 83,253 -0.05(-2.96%)
Dec 04, 2023 1.630 1.700 1.610 1.690 101,209 +0.04(+2.42%)
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.