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 )

1.820 +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 (%)
Jul 31, 2023 2.860 2.905 2.750 2.790 14,131 -0.09(-3.12%)
Jul 28, 2023 2.840 2.880 2.785 2.880 11,234 +0.10(+3.60%)
Jul 27, 2023 2.760 2.900 2.729 2.780 31,302 +0.02(+0.91%)
Jul 26, 2023 2.710 2.800 2.710 2.755 27,909 +0.06(+2.42%)
Jul 25, 2023 2.640 2.770 2.640 2.690 14,776 +0.02(+0.75%)
Jul 24, 2023 2.700 2.705 2.660 2.670 10,948 +0.00(+0.00%)
Jul 21, 2023 2.780 2.840 2.670 2.670 21,534 -0.09(-3.26%)
Jul 20, 2023 2.880 2.880 2.750 2.760 12,841 -0.14(-4.83%)
Jul 19, 2023 2.710 2.950 2.710 2.900 28,430 +0.09(+3.20%)
Jul 18, 2023 2.760 2.900 2.720 2.810 27,865 +0.01(+0.36%)
Jul 17, 2023 2.810 2.860 2.770 2.800 13,584 -0.01(-0.36%)
Jul 14, 2023 2.800 2.870 2.799 2.810 56,752 -0.05(-1.75%)
Jul 13, 2023 2.760 2.990 2.700 2.860 28,703 +0.09(+3.25%)
Jul 12, 2023 2.940 2.950 2.750 2.770 20,073 -0.14(-4.81%)
Jul 11, 2023 2.850 3.000 2.850 2.910 47,844 +0.04(+1.39%)
Jul 10, 2023 3.000 3.000 2.870 2.870 16,754 -0.11(-3.69%)
Jul 07, 2023 2.810 3.060 2.810 2.980 43,446 +0.13(+4.56%)
Jul 06, 2023 2.770 2.870 2.755 2.850 22,812 +0.08(+2.89%)
Jul 05, 2023 2.770 2.850 2.770 2.770 42,298 -0.03(-1.07%)
Jul 03, 2023 2.640 2.800 2.640 2.800 28,792 +0.20(+7.69%)
Jun 30, 2023 2.500 2.630 2.500 2.600 17,552 +0.05(+1.96%)
Jun 29, 2023 2.510 2.612 2.490 2.550 36,969 -0.02(-0.78%)
Jun 28, 2023 2.520 2.630 2.510 2.570 80,218 +0.02(+0.78%)
Jun 27, 2023 2.550 2.610 2.540 2.550 39,617 -0.02(-0.78%)
Jun 26, 2023 2.690 2.732 2.570 2.570 25,756 -0.16(-5.86%)
Jun 23, 2023 2.730 2.765 2.685 2.730 21,793 +0.01(+0.37%)
Jun 22, 2023 2.620 2.760 2.620 2.720 19,392 +0.06(+2.26%)
Jun 21, 2023 2.720 2.727 2.590 2.660 29,797 -0.06(-2.21%)
Jun 20, 2023 2.750 2.840 2.700 2.720 12,106 -0.10(-3.55%)
Jun 16, 2023 2.750 2.865 2.700 2.820 47,817 +0.10(+3.68%)
Jun 15, 2023 2.625 2.815 2.610 2.720 17,608 +0.02(+0.74%)
Jun 14, 2023 3.000 3.000 2.675 2.700 94,096 -0.22(-7.53%)
Jun 13, 2023 2.750 3.000 2.550 2.920 86,185 +0.22(+8.15%)
Jun 12, 2023 2.610 2.800 2.550 2.700 28,711 +0.05(+1.89%)
Jun 09, 2023 2.730 2.844 2.650 2.650 44,700 -0.11(-3.99%)
Jun 08, 2023 2.980 2.980 2.710 2.760 13,665 +0.02(+0.73%)
Jun 07, 2023 2.879 2.879 2.600 2.740 82,543 +0.13(+4.98%)
Jun 06, 2023 2.700 2.785 2.580 2.610 71,486 -0.05(-1.88%)
Jun 05, 2023 2.630 2.700 2.560 2.660 6,938 +0.06(+2.31%)
Jun 02, 2023 2.690 2.720 2.600 2.600 24,125 -0.12(-4.41%)
Jun 01, 2023 2.580 2.720 2.550 2.720 14,399 +0.13(+5.02%)
May 31, 2023 2.680 2.680 2.550 2.590 28,069 -0.14(-5.13%)
May 30, 2023 2.645 2.770 2.645 2.730 7,238 -0.04(-1.44%)
May 26, 2023 2.630 2.770 2.630 2.770 13,705 +0.15(+5.73%)
May 25, 2023 2.830 2.830 2.600 2.620 43,696 -0.18(-6.43%)
May 24, 2023 2.830 2.880 2.800 2.800 17,298 -0.12(-4.11%)
May 23, 2023 3.030 3.049 2.900 2.920 102,493 -0.11(-3.63%)
May 22, 2023 2.860 3.050 2.860 3.030 32,908 +0.17(+5.94%)
May 19, 2023 2.690 2.930 2.690 2.860 38,094 +0.14(+5.15%)
May 18, 2023 2.570 2.720 2.570 2.720 44,044 +0.15(+5.84%)
May 17, 2023 2.460 2.600 2.410 2.570 134,158 +0.10(+4.05%)
May 16, 2023 2.600 2.610 2.460 2.470 16,863 -0.13(-5.00%)
May 15, 2023 2.620 2.640 2.530 2.600 31,641 -0.02(-0.76%)
May 12, 2023 2.420 2.643 2.325 2.620 69,029 +0.27(+11.49%)
May 11, 2023 2.360 2.450 2.280 2.350 185,546 -0.02(-0.84%)
May 10, 2023 2.440 2.630 2.285 2.370 99,421 -0.07(-2.87%)
May 09, 2023 2.790 2.790 2.440 2.440 119,145 -0.47(-16.15%)
May 08, 2023 2.821 2.977 2.821 2.910 28,057 -0.04(-1.36%)
May 05, 2023 3.060 3.060 2.885 2.950 24,554 -0.14(-4.55%)
May 04, 2023 3.040 3.100 2.962 3.091 10,544 +0.05(+1.66%)
May 03, 2023 2.900 3.110 2.800 3.040 34,112 +0.09(+3.05%)
May 02, 2023 2.900 2.990 2.900 2.950 14,453 +0.01(+0.34%)
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.