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 )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 29, 2024 1.720 1.830 1.720 1.810 64,916 +0.05(+2.84%)
May 28, 2024 1.790 1.878 1.660 1.760 175,938 -0.05(-2.76%)
May 24, 2024 1.740 1.870 1.710 1.810 92,918 +0.10(+5.85%)
May 23, 2024 1.820 1.820 1.680 1.710 32,490 -0.12(-6.56%)
May 22, 2024 1.750 1.940 1.730 1.830 52,197 +0.11(+6.40%)
May 21, 2024 1.750 1.750 1.650 1.720 208,173 +0.01(+0.58%)
May 20, 2024 1.760 1.800 1.700 1.710 130,263 -0.02(-1.16%)
May 17, 2024 1.908 1.940 1.690 1.730 179,332 -0.17(-8.95%)
May 16, 2024 1.990 2.009 1.880 1.900 36,105 -0.09(-4.52%)
May 15, 2024 1.940 2.065 1.850 1.990 58,204 -0.01(-0.50%)
May 14, 2024 2.160 2.230 2.000 2.000 57,346 -0.15(-6.98%)
May 13, 2024 2.220 2.248 2.150 2.150 32,494 -0.05(-2.27%)
May 10, 2024 2.170 2.240 2.150 2.200 23,752 +0.05(+2.33%)
May 09, 2024 2.180 2.300 2.150 2.150 54,835 -0.04(-1.83%)
May 08, 2024 2.210 2.240 2.180 2.190 13,089 -0.07(-3.10%)
May 07, 2024 2.320 2.380 2.260 2.260 76,101 -0.02(-0.88%)
May 06, 2024 2.300 2.350 2.253 2.280 53,232 +0.04(+1.79%)
May 03, 2024 2.350 2.350 2.200 2.240 48,039 -0.10(-4.27%)
May 02, 2024 2.200 2.340 2.170 2.340 66,280 +0.19(+8.84%)
May 01, 2024 2.080 2.190 2.053 2.150 39,719 +0.05(+2.38%)
Apr 30, 2024 2.180 2.190 2.030 2.100 9,157 -0.09(-4.11%)
Apr 29, 2024 2.220 2.250 2.140 2.190 17,265 +0.02(+0.92%)
Apr 26, 2024 2.240 2.240 2.100 2.170 12,833 +0.05(+2.36%)
Apr 25, 2024 2.060 2.130 2.040 2.120 13,084 +0.02(+0.95%)
Apr 24, 2024 2.170 2.190 2.045 2.100 21,561 -0.05(-2.33%)
Apr 23, 2024 2.050 2.153 1.990 2.150 53,574 +0.12(+5.91%)
Apr 22, 2024 1.990 2.090 1.950 2.030 66,225 +0.04(+2.01%)
Apr 19, 2024 2.010 2.050 1.980 1.990 20,302 -0.06(-2.93%)
Apr 18, 2024 1.990 2.050 1.960 2.050 27,235 +0.06(+3.02%)
Apr 17, 2024 2.050 2.054 1.870 1.990 120,684 -0.05(-2.45%)
Apr 16, 2024 2.100 2.100 1.925 2.040 67,637 -0.06(-2.86%)
Apr 15, 2024 2.172 2.205 2.058 2.100 103,068 -0.09(-4.11%)
Apr 12, 2024 2.250 2.360 2.140 2.190 31,411 -0.08(-3.52%)
Apr 11, 2024 2.230 2.310 2.180 2.270 40,241 -0.03(-1.30%)
Apr 10, 2024 2.220 2.440 2.210 2.300 34,026 -0.05(-2.13%)
Apr 09, 2024 2.400 2.428 2.300 2.350 65,911 -0.05(-2.08%)
Apr 08, 2024 2.420 2.420 2.340 2.400 47,370 +0.06(+2.56%)
Apr 05, 2024 2.270 2.400 2.270 2.340 31,981 +0.07(+3.08%)
Apr 04, 2024 2.430 2.440 2.240 2.270 83,770 -0.18(-7.35%)
Apr 03, 2024 2.400 2.500 2.332 2.450 74,876 +0.07(+2.94%)
Apr 02, 2024 2.340 2.400 2.270 2.380 46,321 +0.05(+2.15%)
Apr 01, 2024 2.360 2.390 2.240 2.330 66,892 -0.04(-1.69%)
Mar 28, 2024 2.400 2.460 2.350 2.370 110,435 -0.03(-1.25%)
Mar 27, 2024 2.600 2.640 2.310 2.400 89,347 -0.04(-1.64%)
Mar 26, 2024 2.200 2.479 2.200 2.440 184,496 +0.25(+11.42%)
Mar 25, 2024 2.100 2.190 2.050 2.190 79,850 +0.09(+4.29%)
Mar 22, 2024 2.010 2.150 2.010 2.100 133,440 +0.09(+4.48%)
Mar 21, 2024 1.870 2.038 1.870 2.010 125,933 +0.15(+8.36%)
Mar 20, 2024 1.900 1.900 1.810 1.855 19,201 +0.04(+2.49%)
Mar 19, 2024 1.800 1.860 1.800 1.810 72,338 -0.01(-0.55%)
Mar 18, 2024 1.850 1.940 1.820 1.820 51,328 -0.01(-0.55%)
Mar 15, 2024 1.790 1.840 1.770 1.830 47,696 +0.04(+2.23%)
Mar 14, 2024 1.850 1.920 1.740 1.790 79,320 -0.06(-3.24%)
Mar 13, 2024 1.910 1.920 1.850 1.850 32,676 -0.07(-3.65%)
Mar 12, 2024 1.970 1.970 1.864 1.920 26,560 -0.02(-1.03%)
Mar 11, 2024 1.940 1.970 1.940 1.940 31,123 +0.02(+1.04%)
Mar 08, 2024 2.000 2.000 1.870 1.920 81,678 -0.08(-4.00%)
Mar 07, 2024 1.980 2.000 1.887 2.000 43,625 +0.01(+0.50%)
Mar 06, 2024 1.970 2.040 1.960 1.990 36,572 -0.01(-0.50%)
Mar 05, 2024 1.980 2.000 1.950 2.000 34,305 +0.01(+0.50%)
Mar 04, 2024 1.990 1.990 1.910 1.990 64,789 +0.02(+1.02%)
Mar 01, 2024 1.980 1.980 1.860 1.970 51,924 -0.01(-0.51%)
Feb 29, 2024 2.040 2.040 1.920 1.980 147,435 -0.02(-1.00%)
Feb 28, 2024 1.980 2.030 1.955 2.000 44,511 +0.03(+1.52%)
Feb 27, 2024 2.030 2.050 1.920 1.970 122,034 -0.06(-2.96%)
Feb 26, 2024 2.010 2.040 1.980 2.030 43,307 +0.04(+2.01%)
Feb 23, 2024 2.110 2.210 1.950 1.990 218,661 -0.12(-5.69%)
Feb 22, 2024 2.080 2.190 2.055 2.110 129,604 +0.06(+2.93%)
Feb 21, 2024 2.100 2.120 1.920 2.050 87,935 -0.05(-2.38%)
Feb 20, 2024 1.900 2.130 1.881 2.100 166,999 +0.17(+8.81%)
Feb 16, 2024 1.720 1.970 1.720 1.930 162,116 +0.15(+8.43%)
Feb 15, 2024 1.710 1.780 1.700 1.780 266,379 +0.07(+4.09%)
Feb 14, 2024 1.830 1.830 1.690 1.710 278,259 -0.18(-9.28%)
Feb 13, 2024 1.690 1.930 1.690 1.885 356,159 +0.07(+4.14%)
Feb 12, 2024 1.820 2.060 1.760 1.810 972,912 +0.26(+16.40%)
Feb 09, 2024 1.540 1.580 1.540 1.555 65,649 -0.01(-0.32%)
Feb 08, 2024 1.560 1.610 1.540 1.560 50,420 -0.00(-0.32%)
Feb 07, 2024 1.620 1.620 1.550 1.565 45,279 -0.01(-0.32%)
Feb 06, 2024 1.610 1.610 1.560 1.570 127,701 -0.01(-0.63%)
Feb 05, 2024 1.630 1.660 1.560 1.580 76,099 -0.03(-1.86%)
Feb 02, 2024 1.590 1.610 1.510 1.610 84,830 +0.07(+4.55%)
Feb 01, 2024 1.570 1.590 1.540 1.540 49,016 -0.03(-1.91%)
Jan 31, 2024 1.570 1.670 1.570 1.570 35,490 -0.01(-0.63%)
Jan 30, 2024 1.600 1.670 1.558 1.580 39,152 -0.05(-3.07%)
Jan 29, 2024 1.620 1.650 1.620 1.630 14,261 +0.01(+0.62%)
Jan 26, 2024 1.710 1.720 1.575 1.620 45,042 -0.03(-1.82%)
Jan 25, 2024 1.730 1.740 1.620 1.650 38,745 -0.09(-5.17%)
Jan 24, 2024 1.790 1.790 1.730 1.740 7,088 +0.02(+1.16%)
Jan 23, 2024 1.750 1.795 1.720 1.720 110,350 -0.01(-0.58%)
Jan 22, 2024 1.720 1.750 1.700 1.730 51,092 +0.02(+1.17%)
Jan 19, 2024 1.690 1.740 1.650 1.710 114,067 +0.02(+1.18%)
Jan 18, 2024 1.590 1.790 1.590 1.690 155,783 +0.13(+8.33%)
Jan 17, 2024 1.530 1.621 1.522 1.560 98,597 +0.00(+0.00%)
Jan 16, 2024 1.816 1.816 1.560 1.560 100,697 -0.06(-3.70%)
Jan 12, 2024 1.660 1.734 1.620 1.620 52,292 -0.06(-3.57%)
Jan 11, 2024 1.750 1.760 1.680 1.680 58,492 -0.04(-2.33%)
Jan 10, 2024 1.760 1.780 1.720 1.720 44,665 -0.04(-2.27%)
Jan 09, 2024 1.800 1.820 1.760 1.760 56,528 -0.03(-1.68%)
Jan 08, 2024 1.810 1.853 1.790 1.790 52,450 -0.01(-0.56%)
Jan 05, 2024 1.810 1.835 1.800 1.800 55,558 -0.02(-1.10%)
Jan 04, 2024 1.980 1.980 1.820 1.820 62,446 -0.13(-6.67%)
Jan 03, 2024 1.960 1.990 1.910 1.950 67,778 -0.02(-1.02%)
Jan 02, 2024 2.000 2.020 1.940 1.970 74,184 -0.06(-2.96%)
Dec 29, 2023 2.110 2.140 2.000 2.030 132,092 -0.05(-2.40%)
Dec 28, 2023 2.040 2.100 2.020 2.080 102,464 +0.08(+4.00%)
Dec 27, 2023 1.870 2.080 1.870 2.000 187,601 +0.11(+5.82%)
Dec 26, 2023 1.740 1.993 1.740 1.890 209,983 +0.13(+7.39%)
Dec 22, 2023 1.660 1.780 1.630 1.760 152,688 +0.13(+7.98%)
Dec 21, 2023 1.730 1.740 1.630 1.630 186,877 -0.01(-0.61%)
Dec 20, 2023 1.750 1.750 1.630 1.640 71,298 -0.08(-4.65%)
Dec 19, 2023 1.740 1.750 1.640 1.720 156,259 -0.02(-1.15%)
Dec 18, 2023 1.830 1.923 1.730 1.740 122,262 -0.12(-6.45%)
Dec 15, 2023 1.790 1.860 1.770 1.860 227,980 +0.07(+3.91%)
Dec 14, 2023 1.890 1.890 1.750 1.790 105,449 +0.04(+2.29%)
Dec 13, 2023 1.710 1.810 1.660 1.750 89,323 +0.05(+2.94%)
Dec 12, 2023 1.680 1.800 1.680 1.700 143,049 +0.05(+3.03%)
Dec 11, 2023 1.620 1.720 1.580 1.650 207,392 +0.00(+0.00%)
Dec 08, 2023 1.750 1.750 1.610 1.650 144,961 -0.07(-4.07%)
Dec 07, 2023 1.670 1.740 1.630 1.720 131,279 +0.07(+4.24%)
Dec 06, 2023 1.660 1.700 1.630 1.650 56,189 +0.01(+0.61%)
Dec 05, 2023 1.680 1.700 1.600 1.640 83,253 -0.05(-2.96%)
Dec 04, 2023 1.630 1.700 1.610 1.690 101,209 +0.04(+2.42%)
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.