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 )

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2020 5.150 5.227 5.000 5.000 116,819 -0.15(-2.91%)
Aug 28, 2020 5.020 5.200 4.950 5.150 144,600 -0.02(-0.39%)
Aug 27, 2020 5.190 5.390 5.060 5.170 213,767 -0.01(-0.19%)
Aug 26, 2020 5.010 5.330 5.000 5.180 179,749 +0.21(+4.23%)
Aug 25, 2020 4.760 5.010 4.760 4.970 113,081 +0.27(+5.74%)
Aug 24, 2020 4.750 4.750 4.570 4.700 96,312 +0.02(+0.43%)
Aug 21, 2020 4.710 4.740 4.560 4.680 106,400 +0.02(+0.43%)
Aug 20, 2020 4.550 4.715 4.550 4.660 51,926 +0.08(+1.75%)
Aug 19, 2020 4.550 4.680 4.410 4.580 121,737 +0.04(+0.88%)
Aug 18, 2020 4.500 4.810 4.490 4.540 82,229 +0.06(+1.34%)
Aug 17, 2020 4.440 4.510 4.380 4.480 45,096 +0.07(+1.47%)
Aug 14, 2020 4.420 4.420 4.300 4.415 63,700 -0.04(-0.79%)
Aug 13, 2020 4.550 4.550 4.420 4.450 54,320 -0.13(-2.84%)
Aug 12, 2020 4.640 4.710 4.420 4.580 177,997 +0.12(+2.69%)
Aug 11, 2020 4.200 4.680 4.200 4.460 157,488 +0.27(+6.44%)
Aug 10, 2020 4.120 4.330 3.990 4.190 151,264 +0.05(+1.21%)
Aug 07, 2020 4.080 4.160 3.900 4.140 138,500 +0.09(+2.22%)
Aug 06, 2020 4.180 4.210 4.000 4.050 75,850 -0.12(-2.88%)
Aug 05, 2020 4.160 4.210 4.090 4.170 90,347 +0.05(+1.21%)
Aug 04, 2020 4.220 4.240 4.080 4.120 85,857 -0.09(-2.14%)
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.