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 (%)
Jul 29, 2022 3.370 3.390 3.280 3.350 66,839 +0.11(+3.40%)
Jul 28, 2022 3.290 3.490 3.110 3.240 34,616 +0.03(+0.93%)
Jul 27, 2022 3.140 3.230 3.060 3.210 43,465 +0.16(+5.25%)
Jul 26, 2022 3.010 3.070 2.920 3.050 47,775 -0.01(-0.33%)
Jul 25, 2022 3.190 3.200 3.040 3.060 32,235 -0.11(-3.47%)
Jul 22, 2022 3.300 3.300 3.120 3.170 25,144 -0.16(-4.66%)
Jul 21, 2022 3.335 3.419 3.270 3.325 6,002 +0.12(+3.91%)
Jul 20, 2022 3.200 3.343 3.160 3.200 19,159 +0.00(+0.00%)
Jul 19, 2022 3.260 3.280 3.200 3.200 33,570 -0.06(-1.84%)
Jul 18, 2022 3.320 3.464 3.200 3.260 51,898 -0.02(-0.61%)
Jul 15, 2022 3.200 3.300 3.127 3.280 42,566 +0.10(+3.14%)
Jul 14, 2022 2.960 3.280 2.750 3.180 120,683 +0.24(+8.16%)
Jul 13, 2022 3.130 3.228 2.760 2.940 133,526 -0.21(-6.67%)
Jul 12, 2022 3.300 3.430 3.150 3.150 20,096 -0.16(-4.83%)
Jul 11, 2022 3.260 3.360 3.150 3.310 31,226 +0.04(+1.07%)
Jul 08, 2022 3.410 3.472 3.210 3.275 40,957 -0.02(-0.46%)
Jul 07, 2022 3.180 3.420 3.180 3.290 40,272 +0.11(+3.46%)
Jul 06, 2022 3.400 3.400 3.170 3.180 85,102 -0.07(-2.15%)
Jul 05, 2022 3.170 3.290 3.140 3.250 23,392 +0.00(+0.00%)
Jul 01, 2022 3.235 3.380 3.235 3.250 15,967 +0.00(+0.00%)
Jun 30, 2022 3.380 3.380 3.230 3.250 21,402 -0.08(-2.40%)
Jun 29, 2022 3.490 3.560 3.330 3.330 32,362 -0.20(-5.67%)
Jun 28, 2022 3.710 3.930 3.440 3.530 131,698 -0.17(-4.59%)
Jun 27, 2022 3.890 3.890 3.500 3.700 38,903 -0.05(-1.33%)
Jun 24, 2022 3.680 3.880 3.450 3.750 48,475 +0.14(+3.88%)
Jun 23, 2022 3.410 3.670 3.360 3.610 35,988 +0.26(+7.76%)
Jun 22, 2022 3.300 3.360 3.160 3.350 38,104 +0.05(+1.52%)
Jun 21, 2022 3.260 3.370 3.230 3.300 57,061 +0.03(+0.92%)
Jun 17, 2022 3.140 3.361 3.140 3.270 39,290 +0.07(+2.19%)
Jun 16, 2022 3.280 3.290 3.130 3.200 109,990 -0.08(-2.44%)
Jun 15, 2022 3.220 3.340 3.220 3.280 65,238 +0.07(+2.18%)
Jun 14, 2022 3.260 3.305 3.170 3.210 45,922 -0.11(-3.31%)
Jun 13, 2022 3.660 3.680 3.320 3.320 62,992 -0.41(-10.99%)
Jun 10, 2022 3.810 3.890 3.690 3.730 59,912 -0.13(-3.37%)
Jun 09, 2022 4.000 4.070 3.850 3.860 103,656 -0.13(-3.26%)
Jun 08, 2022 3.730 3.990 3.680 3.990 96,174 +0.31(+8.42%)
Jun 07, 2022 3.950 3.950 3.620 3.680 131,481 -0.17(-4.42%)
Jun 06, 2022 3.790 3.960 3.790 3.850 61,701 +0.06(+1.58%)
Jun 03, 2022 3.840 3.970 3.790 3.790 23,542 -0.05(-1.30%)
Jun 02, 2022 3.850 4.000 3.785 3.840 203,706 -0.01(-0.26%)
Jun 01, 2022 3.850 3.870 3.700 3.850 130,249 +0.00(+0.13%)
May 31, 2022 3.720 3.900 3.690 3.845 68,818 +0.10(+2.53%)
May 27, 2022 3.700 3.830 3.580 3.750 86,850 +0.04(+1.08%)
May 26, 2022 3.300 3.838 3.300 3.710 71,543 +0.45(+13.80%)
May 25, 2022 3.110 3.300 3.100 3.260 32,430 +0.18(+5.84%)
May 24, 2022 3.230 3.305 2.990 3.080 177,868 -0.20(-6.10%)
May 23, 2022 3.130 3.280 3.120 3.280 20,514 +0.08(+2.50%)
May 20, 2022 3.200 3.220 3.100 3.200 24,365 -0.00(-0.16%)
May 19, 2022 3.180 3.221 3.095 3.205 29,475 +0.08(+2.72%)
May 18, 2022 3.090 3.150 2.950 3.120 164,742 +0.12(+4.00%)
May 17, 2022 2.950 3.060 2.950 3.000 76,315 +0.05(+1.69%)
May 16, 2022 2.950 3.100 2.800 2.950 93,258 -0.04(-1.34%)
May 13, 2022 3.090 3.170 2.910 2.990 64,801 -0.04(-1.32%)
May 12, 2022 2.900 3.130 2.760 3.030 146,299 +0.16(+5.57%)
May 11, 2022 3.000 3.210 2.850 2.870 226,260 -0.12(-4.01%)
May 10, 2022 3.490 3.490 2.970 2.990 202,334 -0.67(-18.31%)
May 09, 2022 3.140 3.670 3.000 3.660 119,613 +0.45(+14.02%)
May 06, 2022 3.300 3.320 3.070 3.210 18,954 -0.14(-4.18%)
May 05, 2022 3.300 3.350 3.125 3.350 27,582 +0.08(+2.45%)
May 04, 2022 3.200 3.270 3.060 3.270 29,042 +0.11(+3.48%)
May 03, 2022 3.070 3.300 3.070 3.160 66,632 +0.13(+4.29%)
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.