Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genasys Inc (NQ: GNSS )

1.800 +0.100 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 1.840 1.884 1.730 1.780 46,141 +0.00(+0.00%)
Oct 30, 2023 1.700 1.810 1.690 1.780 24,991 +0.09(+5.33%)
Oct 27, 2023 1.680 1.720 1.670 1.690 86,823 -0.01(-0.59%)
Oct 26, 2023 1.750 1.750 1.690 1.700 176,205 -0.06(-3.41%)
Oct 25, 2023 1.800 1.840 1.760 1.760 54,176 -0.01(-0.56%)
Oct 24, 2023 1.800 1.830 1.750 1.770 28,585 -0.05(-2.75%)
Oct 23, 2023 1.780 1.872 1.750 1.820 109,580 +0.01(+0.55%)
Oct 20, 2023 1.880 1.893 1.810 1.810 102,014 -0.04(-2.16%)
Oct 19, 2023 1.920 1.920 1.850 1.850 59,585 -0.01(-0.54%)
Oct 18, 2023 1.950 1.976 1.840 1.860 118,285 -0.08(-4.12%)
Oct 17, 2023 1.890 2.000 1.890 1.940 227,512 +0.01(+0.52%)
Oct 16, 2023 1.970 2.020 1.930 1.930 245,927 +0.01(+0.52%)
Oct 13, 2023 2.020 2.020 1.920 1.920 68,804 -0.07(-3.52%)
Oct 12, 2023 1.970 1.992 1.940 1.990 23,371 +0.03(+1.53%)
Oct 11, 2023 1.900 2.020 1.900 1.960 100,863 +0.04(+2.08%)
Oct 10, 2023 1.990 2.040 1.910 1.920 188,317 -0.03(-1.54%)
Oct 09, 2023 2.000 2.000 1.880 1.950 74,954 -0.05(-2.50%)
Oct 06, 2023 1.960 2.005 1.880 2.000 121,259 +0.08(+4.17%)
Oct 05, 2023 1.950 2.050 1.920 1.920 108,886 -0.03(-1.54%)
Oct 04, 2023 1.930 2.000 1.900 1.950 114,679 -0.01(-0.51%)
Oct 03, 2023 2.070 2.080 1.950 1.960 114,483 -0.05(-2.49%)
Oct 02, 2023 2.000 2.060 1.990 2.010 107,691 +0.00(+0.00%)
Sep 29, 2023 2.030 2.070 1.960 2.010 242,703 -0.05(-2.43%)
Sep 28, 2023 1.820 2.070 1.820 2.060 1,381,652 -0.50(-19.53%)
Sep 27, 2023 2.700 2.770 2.550 2.560 132,011 -0.11(-4.12%)
Sep 26, 2023 2.810 2.840 2.610 2.670 127,347 -0.12(-4.30%)
Sep 25, 2023 2.700 2.850 2.780 2.790 94,062 +0.10(+3.72%)
Sep 22, 2023 2.880 3.004 2.660 2.690 96,804 -0.16(-5.61%)
Sep 21, 2023 2.850 3.000 2.820 2.850 23,627 -0.03(-1.04%)
Sep 20, 2023 3.000 3.005 2.850 2.880 43,622 -0.09(-3.03%)
Sep 19, 2023 3.000 3.006 2.920 2.970 33,221 +0.06(+2.06%)
Sep 18, 2023 3.000 3.040 2.910 2.910 99,254 -0.14(-4.59%)
Sep 15, 2023 3.150 3.210 3.020 3.050 80,787 -0.13(-4.09%)
Sep 14, 2023 3.060 3.190 3.030 3.180 40,614 +0.12(+3.92%)
Sep 13, 2023 3.170 3.175 3.060 3.060 55,343 -0.12(-3.77%)
Sep 12, 2023 3.400 3.420 3.180 3.180 60,934 -0.22(-6.47%)
Sep 11, 2023 3.470 3.540 3.400 3.400 29,759 -0.06(-1.73%)
Sep 08, 2023 3.450 3.490 3.433 3.460 38,646 -0.01(-0.29%)
Sep 07, 2023 3.480 3.540 3.450 3.470 37,298 -0.03(-0.86%)
Sep 06, 2023 3.520 3.650 3.450 3.500 66,803 +0.04(+1.16%)
Sep 05, 2023 3.450 3.490 3.270 3.460 133,645 -0.02(-0.57%)
Sep 01, 2023 3.500 3.566 3.320 3.480 161,544 +0.02(+0.58%)
Aug 31, 2023 3.310 3.920 3.250 3.460 411,037 +0.18(+5.49%)
Aug 30, 2023 3.290 3.460 3.220 3.280 69,258 -0.04(-1.20%)
Aug 29, 2023 3.350 3.440 3.240 3.320 60,013 -0.02(-0.60%)
Aug 28, 2023 3.230 3.340 3.215 3.340 38,785 +0.10(+3.08%)
Aug 25, 2023 3.260 3.320 3.150 3.240 40,036 -0.09(-2.70%)
Aug 24, 2023 3.430 3.490 3.300 3.330 51,600 -0.11(-3.20%)
Aug 23, 2023 3.570 3.574 3.350 3.440 41,740 -0.15(-4.18%)
Aug 22, 2023 3.450 3.710 3.380 3.590 97,716 +0.19(+5.59%)
Aug 21, 2023 3.180 3.460 3.071 3.400 128,171 +0.16(+4.94%)
Aug 18, 2023 3.240 3.301 3.160 3.240 42,334 -0.04(-1.22%)
Aug 17, 2023 3.280 3.310 3.130 3.280 29,854 +0.05(+1.55%)
Aug 16, 2023 3.140 3.313 3.110 3.230 43,814 +0.06(+1.89%)
Aug 15, 2023 3.230 3.320 3.090 3.170 93,858 -0.08(-2.46%)
Aug 14, 2023 3.250 3.440 3.114 3.250 119,296 +0.19(+6.21%)
Aug 11, 2023 2.900 3.220 2.777 3.060 124,537 +0.08(+2.68%)
Aug 10, 2023 2.640 3.020 2.640 2.980 74,108 +0.35(+13.31%)
Aug 09, 2023 2.650 2.680 2.590 2.630 8,954 -0.05(-1.87%)
Aug 08, 2023 2.710 2.720 2.661 2.680 12,572 +0.01(+0.37%)
Aug 07, 2023 2.730 2.910 2.660 2.670 59,607 -0.03(-1.11%)
Aug 04, 2023 2.820 2.850 2.610 2.700 28,165 -0.08(-2.88%)
Aug 03, 2023 2.820 2.860 2.640 2.780 22,737 -0.09(-3.14%)
Aug 02, 2023 2.850 2.905 2.750 2.870 29,659 +0.03(+1.06%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.