Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Genasys Inc (NQ: GNSS )

1.820 +0.010 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 3.810 3.900 3.780 3.820 91,700 +0.02(+0.53%)
Jan 30, 2020 3.680 3.800 3.680 3.800 40,210 +0.10(+2.70%)
Jan 29, 2020 3.720 3.900 3.660 3.700 102,065 +0.00(+0.00%)
Jan 28, 2020 3.700 3.740 3.670 3.700 29,445 +0.03(+0.82%)
Jan 27, 2020 3.700 3.740 3.670 3.670 48,877 +0.00(+0.00%)
Jan 24, 2020 3.660 3.771 3.650 3.670 50,700 +0.06(+1.66%)
Jan 23, 2020 3.720 3.750 3.590 3.610 74,475 -0.07(-1.90%)
Jan 22, 2020 3.500 3.840 3.500 3.680 177,627 +0.23(+6.67%)
Jan 21, 2020 3.400 3.450 3.400 3.450 20,728 +0.02(+0.58%)
Jan 17, 2020 3.400 3.440 3.300 3.430 22,100 +0.03(+0.88%)
Jan 16, 2020 3.270 3.440 3.270 3.400 40,600 +0.13(+3.98%)
Jan 15, 2020 3.370 3.390 3.260 3.270 24,785 -0.11(-3.25%)
Jan 14, 2020 3.370 3.390 3.370 3.380 30,903 +0.00(+0.00%)
Jan 13, 2020 3.380 3.390 3.337 3.380 52,746 +0.03(+0.90%)
Jan 10, 2020 3.350 3.400 3.330 3.350 31,600 +0.01(+0.30%)
Jan 09, 2020 3.229 3.370 3.166 3.340 46,552 +0.17(+5.36%)
Jan 08, 2020 3.130 3.200 3.130 3.170 188,792 +0.03(+0.96%)
Jan 07, 2020 3.180 3.180 3.050 3.140 62,196 -0.03(-0.95%)
Jan 06, 2020 3.170 3.210 3.140 3.170 51,887 +0.00(+0.00%)
Jan 03, 2020 3.111 3.212 3.111 3.170 61,300 +0.00(+0.00%)
Jan 02, 2020 3.310 3.310 3.130 3.170 31,973 -0.10(-3.06%)
Dec 31, 2019 3.160 3.290 3.160 3.270 105,900 +0.11(+3.48%)
Dec 30, 2019 3.200 3.200 3.100 3.160 83,294 -0.03(-0.94%)
Dec 27, 2019 3.180 3.240 3.180 3.190 48,400 -0.01(-0.31%)
Dec 26, 2019 3.200 3.300 3.170 3.200 69,033 +0.01(+0.31%)
Dec 24, 2019 3.050 3.190 3.041 3.190 115,700 +0.15(+4.93%)
Dec 23, 2019 3.070 3.115 3.000 3.040 118,640 -0.04(-1.30%)
Dec 20, 2019 3.170 3.190 3.050 3.080 177,200 -0.11(-3.45%)
Dec 19, 2019 3.280 3.280 3.160 3.190 124,974 -0.09(-2.74%)
Dec 18, 2019 3.370 3.370 3.210 3.280 112,806 -0.05(-1.50%)
Dec 17, 2019 3.410 3.430 3.310 3.330 101,525 -0.09(-2.63%)
Dec 16, 2019 3.400 3.489 3.400 3.420 178,004 +0.00(+0.00%)
Dec 13, 2019 3.480 3.500 3.380 3.420 166,300 -0.03(-0.87%)
Dec 12, 2019 3.370 3.540 3.350 3.450 202,002 +0.10(+2.99%)
Dec 11, 2019 3.400 3.450 3.350 3.350 83,493 -0.07(-2.05%)
Dec 10, 2019 3.550 3.550 3.310 3.420 142,942 -0.12(-3.39%)
Dec 09, 2019 3.590 3.650 3.480 3.540 83,083 +0.00(+0.00%)
Dec 06, 2019 3.730 3.840 3.533 3.540 225,000 -0.12(-3.28%)
Dec 05, 2019 3.690 3.750 3.640 3.660 28,190 -0.03(-0.81%)
Dec 04, 2019 3.650 3.750 3.609 3.690 96,377 +0.09(+2.58%)
Dec 03, 2019 3.520 3.630 3.475 3.597 52,079 +0.05(+1.47%)
Dec 02, 2019 3.650 3.650 3.474 3.545 38,445 -0.06(-1.80%)
Nov 29, 2019 3.680 3.700 3.600 3.610 33,700 -0.03(-0.82%)
Nov 27, 2019 3.510 3.690 3.495 3.640 173,500 +0.14(+4.00%)
Nov 26, 2019 3.480 3.530 3.480 3.500 1,549 +0.01(+0.29%)
Nov 25, 2019 3.460 3.570 3.413 3.490 70,014 +0.07(+1.90%)
Nov 22, 2019 3.490 3.495 3.425 3.425 8,300 -0.04(-1.01%)
Nov 21, 2019 3.530 3.570 3.360 3.460 30,294 -0.06(-1.84%)
Nov 20, 2019 3.430 3.590 3.390 3.525 169,693 +0.12(+3.68%)
Nov 19, 2019 3.430 3.470 3.370 3.400 32,508 +0.00(+0.00%)
Nov 18, 2019 3.360 3.460 3.296 3.400 55,841 +0.05(+1.49%)
Nov 15, 2019 3.340 3.400 3.330 3.350 11,700 +0.05(+1.52%)
Nov 14, 2019 3.380 3.390 3.300 3.300 23,950 -0.01(-0.30%)
Nov 13, 2019 3.435 3.461 3.250 3.310 55,749 -0.13(-3.78%)
Nov 12, 2019 3.440 3.460 3.380 3.440 34,144 +0.04(+1.18%)
Nov 11, 2019 3.270 3.400 3.250 3.400 8,914 +0.10(+2.93%)
Nov 08, 2019 3.325 3.350 3.290 3.303 39,900 -0.03(-0.80%)
Nov 07, 2019 3.390 3.480 3.330 3.330 24,424 -0.02(-0.60%)
Nov 06, 2019 3.330 3.380 3.310 3.350 16,843 -0.02(-0.59%)
Nov 05, 2019 3.320 3.370 3.270 3.370 26,906 +0.02(+0.60%)
Nov 04, 2019 3.420 3.420 3.310 3.350 17,504 +0.01(+0.30%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.