Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Genasys Inc (NQ: GNSS )

1.865 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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, 2022 3.650 3.930 3.650 3.870 52,402 +0.16(+4.31%)
Jan 28, 2022 3.830 3.830 3.624 3.710 26,532 -0.10(-2.62%)
Jan 27, 2022 3.800 3.830 3.745 3.810 46,066 +0.08(+2.14%)
Jan 26, 2022 3.710 3.880 3.709 3.730 70,527 +0.13(+3.61%)
Jan 25, 2022 3.700 3.710 3.570 3.600 22,156 -0.11(-2.96%)
Jan 24, 2022 3.900 3.900 3.580 3.710 82,847 -0.21(-5.48%)
Jan 21, 2022 3.960 4.080 3.844 3.925 62,696 -0.07(-1.63%)
Jan 20, 2022 3.990 4.020 3.950 3.990 153,739 +0.05(+1.27%)
Jan 19, 2022 3.850 4.040 3.780 3.940 66,188 +0.17(+4.51%)
Jan 18, 2022 3.750 3.990 3.750 3.770 77,961 -0.15(-3.83%)
Jan 14, 2022 3.920 0 -0.07(-1.75%)
Jan 13, 2022 4.150 4.170 3.960 3.990 60,230 -0.12(-2.92%)
Jan 12, 2022 4.010 4.165 3.875 4.110 91,066 +0.16(+4.05%)
Jan 11, 2022 3.680 4.015 3.680 3.950 76,230 +0.14(+3.67%)
Jan 10, 2022 3.830 3.870 3.625 3.810 83,643 -0.01(-0.26%)
Jan 07, 2022 3.810 3.895 3.780 3.820 49,284 -0.03(-0.78%)
Jan 06, 2022 3.880 3.900 3.805 3.850 53,711 +0.02(+0.52%)
Jan 05, 2022 3.960 4.010 3.790 3.830 51,830 -0.10(-2.54%)
Jan 04, 2022 3.990 4.015 3.900 3.930 43,086 -0.05(-1.26%)
Jan 03, 2022 3.980 4.020 3.860 3.980 68,200 +0.00(+0.00%)
Dec 31, 2021 3.920 4.090 3.900 3.980 175,294 +0.06(+1.53%)
Dec 30, 2021 3.920 4.000 3.910 3.920 41,336 -0.02(-0.51%)
Dec 29, 2021 3.890 4.040 3.810 3.940 190,703 +0.05(+1.29%)
Dec 28, 2021 3.920 3.960 3.800 3.890 136,263 -0.04(-1.02%)
Dec 27, 2021 3.940 4.040 3.780 3.930 180,717 +0.05(+1.16%)
Dec 23, 2021 3.610 3.920 3.595 3.885 95,196 +0.27(+7.62%)
Dec 22, 2021 3.510 3.620 3.480 3.610 96,526 +0.08(+2.27%)
Dec 21, 2021 3.490 3.600 3.370 3.530 89,612 +0.03(+0.86%)
Dec 20, 2021 3.510 3.547 3.430 3.500 65,213 +0.01(+0.29%)
Dec 17, 2021 3.300 3.520 3.300 3.490 536,707 +0.14(+4.18%)
Dec 16, 2021 3.520 3.705 3.330 3.350 324,072 -0.25(-6.94%)
Dec 15, 2021 3.540 3.740 3.460 3.600 269,200 +1.34(+59.29%)
Dec 14, 2021 3.730 3.850 2.260 2.260 259,506 -1.51(-39.97%)
Dec 13, 2021 4.110 4.200 3.710 3.765 184,220 -0.47(-10.99%)
Dec 10, 2021 4.070 4.290 3.880 4.230 90,469 +0.19(+4.70%)
Dec 09, 2021 4.240 4.250 4.030 4.040 71,700 -0.18(-4.27%)
Dec 08, 2021 4.110 4.260 4.010 4.220 102,418 +0.15(+3.69%)
Dec 07, 2021 3.960 4.195 3.943 4.070 72,216 +0.16(+4.09%)
Dec 06, 2021 3.770 3.925 3.720 3.910 121,210 +0.15(+3.99%)
Dec 03, 2021 3.960 4.000 3.750 3.760 190,912 -0.24(-6.00%)
Dec 02, 2021 4.000 4.080 3.880 4.000 93,789 -0.10(-2.44%)
Dec 01, 2021 4.240 4.350 3.990 4.100 88,149 -0.08(-1.91%)
Nov 30, 2021 4.080 4.240 3.885 4.180 93,861 +0.11(+2.70%)
Nov 29, 2021 4.200 4.220 3.990 4.070 136,949 -0.10(-2.40%)
Nov 26, 2021 4.150 4.170 3.950 4.170 58,996 +0.04(+0.97%)
Nov 24, 2021 4.290 4.300 4.110 4.130 72,007 -0.13(-3.05%)
Nov 23, 2021 4.900 4.900 4.150 4.260 550,257 -0.73(-14.63%)
Nov 22, 2021 5.090 5.150 4.919 4.990 68,326 -0.04(-0.80%)
Nov 19, 2021 5.010 5.080 4.960 5.030 61,359 +0.04(+0.80%)
Nov 18, 2021 5.040 5.000 4.935 4.990 52,723 -0.05(-0.99%)
Nov 17, 2021 4.990 5.040 4.880 5.040 69,393 +0.05(+1.00%)
Nov 16, 2021 5.310 5.380 4.930 4.990 187,729 -0.12(-2.35%)
Nov 15, 2021 5.330 5.350 4.950 5.110 202,163 -0.18(-3.40%)
Nov 12, 2021 5.280 5.300 5.235 5.290 18,910 -0.01(-0.19%)
Nov 11, 2021 5.330 5.373 5.242 5.300 37,078 +0.00(+0.00%)
Nov 10, 2021 5.300 5.300 19,888 +0.01(+0.19%)
Nov 09, 2021 5.300 5.420 5.260 5.290 69,152 -0.01(-0.19%)
Nov 08, 2021 5.200 5.400 5.170 5.300 73,338 +0.10(+1.92%)
Nov 05, 2021 5.150 5.271 5.150 5.200 113,940 +0.11(+2.16%)
Nov 04, 2021 5.170 5.170 5.030 5.090 34,278 -0.05(-0.97%)
Nov 03, 2021 5.059 5.185 5.056 5.140 14,157 +0.05(+0.98%)
Nov 02, 2021 5.230 5.240 5.020 5.090 37,537 -0.05(-0.97%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.