Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Genasys Inc (NQ: GNSS )

2.600 +0.120 (+4.84%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jul 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 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%)
Jun 03, 2024 1.860 1.930 1.830 1.920 46,814 +0.10(+5.49%)
May 31, 2024 1.800 1.870 1.740 1.820 57,094 +0.01(+0.55%)
May 30, 2024 1.780 1.880 1.780 1.810 32,423 +0.00(+0.00%)
May 29, 2024 1.720 1.830 1.720 1.810 64,916 +0.05(+2.84%)
May 28, 2024 1.790 1.878 1.660 1.760 175,938 -0.05(-2.76%)
May 24, 2024 1.740 1.870 1.710 1.810 92,918 +0.10(+5.85%)
May 23, 2024 1.820 1.820 1.680 1.710 32,490 -0.12(-6.56%)
May 22, 2024 1.750 1.940 1.730 1.830 52,197 +0.11(+6.40%)
May 21, 2024 1.750 1.750 1.650 1.720 208,173 +0.01(+0.58%)
May 20, 2024 1.760 1.800 1.700 1.710 130,263 -0.02(-1.16%)
May 17, 2024 1.908 1.940 1.690 1.730 179,332 -0.17(-8.95%)
May 16, 2024 1.990 2.009 1.880 1.900 36,105 -0.09(-4.52%)
May 15, 2024 1.940 2.065 1.850 1.990 58,204 -0.01(-0.50%)
May 14, 2024 2.160 2.230 2.000 2.000 57,346 -0.15(-6.98%)
May 13, 2024 2.220 2.248 2.150 2.150 32,494 -0.05(-2.27%)
May 10, 2024 2.170 2.240 2.150 2.200 23,752 +0.05(+2.33%)
May 09, 2024 2.180 2.300 2.150 2.150 54,835 -0.04(-1.83%)
May 08, 2024 2.210 2.240 2.180 2.190 13,089 -0.07(-3.10%)
May 07, 2024 2.320 2.380 2.260 2.260 76,101 -0.02(-0.88%)
May 06, 2024 2.300 2.350 2.253 2.280 53,232 +0.04(+1.79%)
May 03, 2024 2.350 2.350 2.200 2.240 48,039 -0.10(-4.27%)
May 02, 2024 2.200 2.340 2.170 2.340 66,280 +0.19(+8.84%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.