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 (%)
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%)
Nov 01, 2019 3.406 3.406 3.290 3.340 15,800 -0.06(-1.76%)
Oct 31, 2019 3.420 3.420 3.370 3.400 17,819 -0.07(-2.02%)
Oct 30, 2019 3.400 3.470 3.370 3.470 5,894 +0.09(+2.66%)
Oct 29, 2019 3.380 3.490 3.360 3.380 40,923 -0.14(-3.98%)
Oct 28, 2019 3.400 3.550 3.400 3.520 25,440 +0.08(+2.33%)
Oct 25, 2019 3.360 3.550 3.360 3.440 58,300 +0.00(+0.00%)
Oct 24, 2019 3.340 3.450 3.310 3.440 20,585 +0.04(+1.18%)
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.