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 )

1.900 -0.090 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 3.720 3.900 3.690 3.845 68,818 +0.10(+2.53%)
May 27, 2022 3.700 3.830 3.580 3.750 86,850 +0.04(+1.08%)
May 26, 2022 3.300 3.838 3.300 3.710 71,543 +0.45(+13.80%)
May 25, 2022 3.110 3.300 3.100 3.260 32,430 +0.18(+5.84%)
May 24, 2022 3.230 3.305 2.990 3.080 177,868 -0.20(-6.10%)
May 23, 2022 3.130 3.280 3.120 3.280 20,514 +0.08(+2.50%)
May 20, 2022 3.200 3.220 3.100 3.200 24,365 -0.00(-0.16%)
May 19, 2022 3.180 3.221 3.095 3.205 29,475 +0.08(+2.72%)
May 18, 2022 3.090 3.150 2.950 3.120 164,742 +0.12(+4.00%)
May 17, 2022 2.950 3.060 2.950 3.000 76,315 +0.05(+1.69%)
May 16, 2022 2.950 3.100 2.800 2.950 93,258 -0.04(-1.34%)
May 13, 2022 3.090 3.170 2.910 2.990 64,801 -0.04(-1.32%)
May 12, 2022 2.900 3.130 2.760 3.030 146,299 +0.16(+5.57%)
May 11, 2022 3.000 3.210 2.850 2.870 226,260 -0.12(-4.01%)
May 10, 2022 3.490 3.490 2.970 2.990 202,334 -0.67(-18.31%)
May 09, 2022 3.140 3.670 3.000 3.660 119,613 +0.45(+14.02%)
May 06, 2022 3.300 3.320 3.070 3.210 18,954 -0.14(-4.18%)
May 05, 2022 3.300 3.350 3.125 3.350 27,582 +0.08(+2.45%)
May 04, 2022 3.200 3.270 3.060 3.270 29,042 +0.11(+3.48%)
May 03, 2022 3.070 3.300 3.070 3.160 66,632 +0.13(+4.29%)
May 02, 2022 3.150 3.285 3.000 3.030 82,433 -0.11(-3.50%)
Apr 29, 2022 3.180 3.400 3.100 3.140 69,558 -0.07(-2.18%)
Apr 28, 2022 3.130 3.220 3.112 3.210 42,902 +0.08(+2.72%)
Apr 27, 2022 3.160 3.200 3.000 3.125 50,659 -0.04(-1.11%)
Apr 26, 2022 3.080 3.280 3.040 3.160 82,404 +0.03(+0.96%)
Apr 25, 2022 3.360 3.360 3.050 3.130 40,357 -0.20(-6.01%)
Apr 22, 2022 3.040 3.410 3.000 3.330 100,108 +0.26(+8.47%)
Apr 21, 2022 2.740 3.080 2.739 3.070 139,306 +0.32(+11.64%)
Apr 20, 2022 2.630 2.780 2.600 2.750 55,138 +0.17(+6.59%)
Apr 19, 2022 2.500 2.660 2.500 2.580 35,054 +0.08(+3.20%)
Apr 18, 2022 2.690 2.690 2.460 2.500 115,230 -0.10(-3.85%)
Apr 14, 2022 2.720 2.720 2.521 2.600 39,545 +0.00(+0.19%)
Apr 13, 2022 2.542 2.630 2.540 2.595 79,289 +0.06(+2.17%)
Apr 12, 2022 2.640 2.650 2.520 2.540 29,168 -0.06(-2.31%)
Apr 11, 2022 2.590 2.640 2.560 2.600 88,933 +0.01(+0.39%)
Apr 08, 2022 2.560 2.630 2.530 2.590 58,489 +0.07(+2.78%)
Apr 07, 2022 2.630 2.650 2.400 2.520 126,939 -0.08(-3.08%)
Apr 06, 2022 2.780 2.780 2.560 2.600 61,269 -0.07(-2.62%)
Apr 05, 2022 2.720 2.820 2.670 2.670 61,490 -0.08(-2.91%)
Apr 04, 2022 2.810 2.974 2.740 2.750 69,621 -0.04(-1.43%)
Apr 01, 2022 2.790 2.850 2.780 2.790 70,918 +0.04(+1.45%)
Mar 31, 2022 2.800 2.800 2.710 2.750 102,326 -0.01(-0.36%)
Mar 30, 2022 2.760 2.800 2.750 2.760 101,783 -0.02(-0.72%)
Mar 29, 2022 2.800 2.800 2.750 2.780 77,936 -0.04(-1.42%)
Mar 28, 2022 2.930 2.930 2.750 2.820 43,208 -0.09(-3.09%)
Mar 25, 2022 2.930 2.980 2.850 2.910 45,382 +0.02(+0.70%)
Mar 24, 2022 2.830 2.890 2.760 2.890 56,137 +0.04(+1.40%)
Mar 23, 2022 2.890 2.927 2.770 2.850 11,933 -0.08(-2.73%)
Mar 22, 2022 2.880 2.960 2.880 2.930 44,453 +0.03(+1.03%)
Mar 21, 2022 3.020 3.080 2.850 2.900 30,983 -0.06(-1.86%)
Mar 18, 2022 2.980 3.000 2.910 2.955 59,458 +0.06(+1.90%)
Mar 17, 2022 2.830 2.949 2.808 2.900 17,918 +0.10(+3.57%)
Mar 16, 2022 2.670 2.953 2.670 2.800 63,951 +0.09(+3.32%)
Mar 15, 2022 2.910 2.910 2.690 2.710 65,043 -0.13(-4.58%)
Mar 14, 2022 2.940 2.990 2.790 2.840 30,379 -0.13(-4.38%)
Mar 11, 2022 2.960 3.000 2.870 2.970 23,489 -0.03(-1.00%)
Mar 10, 2022 2.880 3.010 2.820 3.000 66,885 +0.10(+3.45%)
Mar 09, 2022 3.000 3.100 2.880 2.900 138,640 -0.09(-3.01%)
Mar 08, 2022 3.120 3.180 2.960 2.990 80,293 -0.08(-2.76%)
Mar 07, 2022 3.180 3.325 3.010 3.075 263,388 -0.13(-4.21%)
Mar 04, 2022 3.240 3.250 3.150 3.210 57,593 -0.03(-0.93%)
Mar 03, 2022 3.350 3.350 3.240 3.240 12,110 -0.06(-1.82%)
Mar 02, 2022 3.240 3.380 3.170 3.300 74,543 +0.08(+2.48%)
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.