Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Genasys Inc (NQ: GNSS )

2.900 -0.100 (-3.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.970	3.050	2.870	2.900	139,899	-0.10(-3.33%)
Aug 22, 2024	2.790	3.050	2.770	3.000	185,217	+0.19(+6.76%)
Aug 21, 2024	2.750	2.850	2.700	2.810	224,202	+0.08(+2.93%)
Aug 20, 2024	2.680	2.820	2.660	2.730	103,260	+0.03(+1.11%)
Aug 19, 2024	2.710	2.848	2.650	2.700	106,218	-0.04(-1.46%)
Aug 16, 2024	2.660	2.770	2.630	2.740	91,962	+0.08(+3.01%)
Aug 15, 2024	2.650	2.720	2.560	2.660	107,163	+0.06(+2.31%)
Aug 14, 2024	2.620	2.680	2.510	2.600	59,078	-0.03(-1.14%)
Aug 13, 2024	2.690	2.692	2.600	2.630	14,211	+0.04(+1.54%)
Aug 12, 2024	2.720	2.720	2.550	2.590	39,207	-0.12(-4.43%)
Aug 09, 2024	2.720	2.820	2.600	2.710	82,518	+0.01(+0.37%)
Aug 08, 2024	2.620	2.830	2.600	2.700	253,952	+0.18(+6.93%)
Aug 07, 2024	2.490	2.600	2.360	2.525	153,917	+0.07(+2.85%)
Aug 06, 2024	2.480	2.500	2.190	2.455	222,275	+0.00(+0.20%)
Aug 05, 2024	2.550	2.550	2.350	2.450	81,053	-0.05(-2.00%)
Aug 02, 2024	2.460	2.550	2.410	2.500	41,705	-0.02(-0.79%)
Aug 01, 2024	2.540	2.590	2.470	2.520	58,425	-0.03(-1.18%)
Jul 31, 2024	2.517	2.618	2.450	2.550	40,961	+0.06(+2.41%)
Jul 30, 2024	2.620	2.650	2.390	2.490	52,770	-0.06(-2.35%)
Jul 29, 2024	2.630	2.680	2.500	2.550	53,064	-0.07(-2.67%)
Jul 26, 2024	2.590	2.620	2.510	2.620	46,528	+0.07(+2.75%)
Jul 25, 2024	2.590	2.670	2.530	2.550	54,240	-0.03(-1.16%)
Jul 24, 2024	2.580	2.610	2.532	2.580	6,060	-0.01(-0.39%)
Jul 23, 2024	2.560	2.610	2.510	2.590	31,220	-0.02(-0.77%)
Jul 22, 2024	2.590	2.610	2.480	2.610	32,301	+0.05(+1.95%)
Jul 19, 2024	2.510	2.620	2.480	2.560	35,016	+0.05(+1.99%)
Jul 18, 2024	2.580	2.750	2.480	2.510	42,607	-0.08(-3.09%)
Jul 17, 2024	2.560	2.633	2.430	2.590	60,261	+0.02(+0.78%)
Jul 16, 2024	2.600	2.670	2.410	2.570	42,546	-0.01(-0.39%)
Jul 15, 2024	2.680	2.680	2.501	2.580	48,253	-0.07(-2.64%)
Jul 12, 2024	2.670	2.675	2.586	2.650	96,165	+0.03(+1.15%)
Jul 11, 2024	2.560	2.780	2.557	2.620	201,627	+0.14(+5.65%)
Jul 10, 2024	2.520	2.620	2.480	2.480	37,502	-0.05(-1.98%)
Jul 09, 2024	2.650	2.680	2.470	2.530	75,858	-0.07(-2.69%)
Jul 08, 2024	2.760	2.760	2.510	2.600	109,238	-0.11(-4.06%)
Jul 05, 2024	2.590	2.779	2.488	2.710	117,824	+0.15(+5.86%)
Jul 03, 2024	2.630	2.670	2.375	2.560	122,278	+0.00(+0.00%)
Jul 02, 2024	2.250	2.630	2.150	2.560	182,734	+0.29(+12.78%)
Jul 01, 2024	2.140	2.340	2.140	2.270	219,880	+0.15(+7.33%)
Jun 28, 2024	2.250	2.280	2.100	2.115	74,663	-0.15(-6.83%)
Jun 27, 2024	2.040	2.310	1.960	2.270	117,068	+0.22(+10.73%)
Jun 26, 2024	2.040	2.195	2.040	2.050	126,493	+0.08(+4.06%)
Jun 25, 2024	1.820	2.090	1.820	1.970	184,416	+0.14(+7.65%)
Jun 24, 2024	1.820	1.950	1.800	1.830	119,054	-0.01(-0.54%)
Jun 21, 2024	1.720	1.880	1.720	1.840	115,831	+0.15(+8.88%)
Jun 20, 2024	1.680	1.750	1.680	1.690	51,628	-0.01(-0.59%)
Jun 18, 2024	1.770	1.770	1.650	1.700	98,593	-0.04(-2.30%)
Jun 17, 2024	1.770	1.890	1.720	1.740	97,802	-0.05(-2.79%)
Jun 14, 2024	1.800	1.830	1.700	1.790	82,000	-0.05(-2.72%)
Jun 13, 2024	1.830	1.890	1.750	1.840	125,029	-0.03(-1.36%)
Jun 12, 2024	1.810	1.890	1.787	1.865	136,341	+0.07(+3.63%)
Jun 11, 2024	1.685	1.830	1.685	1.800	29,081	+0.10(+5.88%)
Jun 10, 2024	1.890	1.990	1.690	1.700	204,163	-0.20(-10.53%)
Jun 07, 2024	1.900	1.950	1.762	1.900	156,077	+0.05(+2.70%)
Jun 06, 2024	1.870	1.870	1.810	1.850	40,331	+0.04(+2.21%)
Jun 05, 2024	2.030	2.040	1.765	1.810	82,653	-0.14(-7.18%)
Jun 04, 2024	1.870	1.950	1.780	1.950	145,693	+0.03(+1.56%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Genasys Inc (NQ: GNSS )

Historical Prices