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 )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 29, 2023 2.030 2.070 1.960 2.010 242,703 -0.05(-2.43%)
Sep 28, 2023 1.820 2.070 1.820 2.060 1,381,652 -0.50(-19.53%)
Sep 27, 2023 2.700 2.770 2.550 2.560 132,011 -0.11(-4.12%)
Sep 26, 2023 2.810 2.840 2.610 2.670 127,347 -0.12(-4.30%)
Sep 25, 2023 2.700 2.850 2.780 2.790 94,062 +0.10(+3.72%)
Sep 22, 2023 2.880 3.004 2.660 2.690 96,804 -0.16(-5.61%)
Sep 21, 2023 2.850 3.000 2.820 2.850 23,627 -0.03(-1.04%)
Sep 20, 2023 3.000 3.005 2.850 2.880 43,622 -0.09(-3.03%)
Sep 19, 2023 3.000 3.006 2.920 2.970 33,221 +0.06(+2.06%)
Sep 18, 2023 3.000 3.040 2.910 2.910 99,254 -0.14(-4.59%)
Sep 15, 2023 3.150 3.210 3.020 3.050 80,787 -0.13(-4.09%)
Sep 14, 2023 3.060 3.190 3.030 3.180 40,614 +0.12(+3.92%)
Sep 13, 2023 3.170 3.175 3.060 3.060 55,343 -0.12(-3.77%)
Sep 12, 2023 3.400 3.420 3.180 3.180 60,934 -0.22(-6.47%)
Sep 11, 2023 3.470 3.540 3.400 3.400 29,759 -0.06(-1.73%)
Sep 08, 2023 3.450 3.490 3.433 3.460 38,646 -0.01(-0.29%)
Sep 07, 2023 3.480 3.540 3.450 3.470 37,298 -0.03(-0.86%)
Sep 06, 2023 3.520 3.650 3.450 3.500 66,803 +0.04(+1.16%)
Sep 05, 2023 3.450 3.490 3.270 3.460 133,645 -0.02(-0.57%)
Sep 01, 2023 3.500 3.566 3.320 3.480 161,544 +0.02(+0.58%)
Aug 31, 2023 3.310 3.920 3.250 3.460 411,037 +0.18(+5.49%)
Aug 30, 2023 3.290 3.460 3.220 3.280 69,258 -0.04(-1.20%)
Aug 29, 2023 3.350 3.440 3.240 3.320 60,013 -0.02(-0.60%)
Aug 28, 2023 3.230 3.340 3.215 3.340 38,785 +0.10(+3.08%)
Aug 25, 2023 3.260 3.320 3.150 3.240 40,036 -0.09(-2.70%)
Aug 24, 2023 3.430 3.490 3.300 3.330 51,600 -0.11(-3.20%)
Aug 23, 2023 3.570 3.574 3.350 3.440 41,740 -0.15(-4.18%)
Aug 22, 2023 3.450 3.710 3.380 3.590 97,716 +0.19(+5.59%)
Aug 21, 2023 3.180 3.460 3.071 3.400 128,171 +0.16(+4.94%)
Aug 18, 2023 3.240 3.301 3.160 3.240 42,334 -0.04(-1.22%)
Aug 17, 2023 3.280 3.310 3.130 3.280 29,854 +0.05(+1.55%)
Aug 16, 2023 3.140 3.313 3.110 3.230 43,814 +0.06(+1.89%)
Aug 15, 2023 3.230 3.320 3.090 3.170 93,858 -0.08(-2.46%)
Aug 14, 2023 3.250 3.440 3.114 3.250 119,296 +0.19(+6.21%)
Aug 11, 2023 2.900 3.220 2.777 3.060 124,537 +0.08(+2.68%)
Aug 10, 2023 2.640 3.020 2.640 2.980 74,108 +0.35(+13.31%)
Aug 09, 2023 2.650 2.680 2.590 2.630 8,954 -0.05(-1.87%)
Aug 08, 2023 2.710 2.720 2.661 2.680 12,572 +0.01(+0.37%)
Aug 07, 2023 2.730 2.910 2.660 2.670 59,607 -0.03(-1.11%)
Aug 04, 2023 2.820 2.850 2.610 2.700 28,165 -0.08(-2.88%)
Aug 03, 2023 2.820 2.860 2.640 2.780 22,737 -0.09(-3.14%)
Aug 02, 2023 2.850 2.905 2.750 2.870 29,659 +0.03(+1.06%)
Aug 01, 2023 2.850 2.880 2.670 2.840 7,641 +0.05(+1.79%)
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%)
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.