Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Genasys Inc (NQ: GNSS )

2.100 -0.090 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.980 1.980 1.860 1.970 51,924 -0.01(-0.51%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.