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 +0.050 (+2.84%)
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 (%)
Apr 28, 2023 2.970 3.055 2.950 2.950 19,711 -0.02(-0.67%)
Apr 27, 2023 2.850 2.970 2.850 2.970 29,747 +0.18(+6.45%)
Apr 26, 2023 2.750 2.880 2.750 2.790 8,597 +0.02(+0.72%)
Apr 25, 2023 2.620 2.785 2.580 2.770 56,629 +0.10(+3.75%)
Apr 24, 2023 2.640 2.800 2.640 2.670 29,791 +0.03(+1.14%)
Apr 21, 2023 2.820 2.913 2.640 2.640 82,791 -0.21(-7.37%)
Apr 20, 2023 2.750 2.880 2.750 2.850 10,502 +0.06(+2.15%)
Apr 19, 2023 2.760 2.884 2.760 2.790 6,304 -0.02(-0.71%)
Apr 18, 2023 2.810 2.900 2.780 2.810 36,620 -0.04(-1.40%)
Apr 17, 2023 2.890 2.980 2.810 2.850 19,620 -0.07(-2.40%)
Apr 14, 2023 2.900 3.040 2.900 2.920 21,617 +0.05(+1.74%)
Apr 13, 2023 2.940 2.940 2.870 2.870 1,692 +0.02(+0.70%)
Apr 12, 2023 2.900 3.032 2.850 2.850 12,770 -0.08(-2.90%)
Apr 11, 2023 2.840 3.055 2.840 2.935 23,094 +0.06(+1.91%)
Apr 10, 2023 3.010 3.170 2.880 2.880 23,734 -0.10(-3.36%)
Apr 06, 2023 2.950 3.100 2.950 2.980 6,342 -0.01(-0.33%)
Apr 05, 2023 3.060 3.140 2.930 2.990 16,418 -0.03(-0.99%)
Apr 04, 2023 2.993 3.196 2.993 3.020 33,763 +0.05(+1.68%)
Apr 03, 2023 2.914 3.010 2.914 2.970 21,057 +0.02(+0.68%)
Mar 31, 2023 2.950 3.060 2.930 2.950 15,606 +0.04(+1.37%)
Mar 30, 2023 2.920 3.030 2.872 2.910 35,976 -0.03(-1.02%)
Mar 29, 2023 3.020 3.070 2.900 2.940 24,552 -0.04(-1.34%)
Mar 28, 2023 2.904 3.080 2.840 2.980 43,294 -0.01(-0.33%)
Mar 27, 2023 2.910 3.069 2.910 2.990 26,019 -0.03(-1.16%)
Mar 24, 2023 2.900 3.106 2.800 3.025 59,836 -0.08(-2.73%)
Mar 23, 2023 3.280 3.330 3.100 3.110 38,722 -0.10(-3.12%)
Mar 22, 2023 3.360 3.439 3.170 3.210 12,707 -0.11(-3.31%)
Mar 21, 2023 3.240 3.415 3.180 3.320 24,931 +0.02(+0.61%)
Mar 20, 2023 3.330 3.460 3.294 3.300 57,538 -0.05(-1.49%)
Mar 17, 2023 3.410 3.500 3.300 3.350 18,329 -0.05(-1.47%)
Mar 16, 2023 3.520 3.520 3.320 3.400 5,940 -0.06(-1.73%)
Mar 15, 2023 3.390 3.518 3.350 3.460 37,151 -0.02(-0.57%)
Mar 14, 2023 3.450 3.675 3.445 3.480 54,273 +0.03(+0.87%)
Mar 13, 2023 3.280 3.480 3.234 3.450 40,356 +0.12(+3.60%)
Mar 10, 2023 3.350 3.420 3.235 3.330 44,776 -0.02(-0.60%)
Mar 09, 2023 3.480 3.480 3.320 3.350 26,897 -0.10(-2.90%)
Mar 08, 2023 3.380 3.460 3.369 3.450 15,570 +0.09(+2.68%)
Mar 07, 2023 3.513 3.545 3.270 3.360 27,822 -0.19(-5.35%)
Mar 06, 2023 3.800 3.800 3.500 3.550 38,796 -0.23(-6.08%)
Mar 03, 2023 3.820 3.820 3.666 3.780 17,432 +0.00(+0.13%)
Mar 02, 2023 3.685 3.790 3.660 3.775 11,982 +0.09(+2.44%)
Mar 01, 2023 3.690 3.737 3.560 3.685 17,361 +0.02(+0.41%)
Feb 28, 2023 3.680 3.735 3.650 3.670 5,456 +0.00(+0.00%)
Feb 27, 2023 3.700 3.800 3.540 3.670 12,069 +0.01(+0.27%)
Feb 24, 2023 3.570 3.725 3.512 3.660 22,091 +0.01(+0.27%)
Feb 23, 2023 3.620 3.730 3.520 3.650 7,171 +0.06(+1.67%)
Feb 22, 2023 3.550 3.630 3.520 3.590 13,895 +0.09(+2.57%)
Feb 21, 2023 3.670 3.670 3.500 3.500 22,354 -0.22(-5.91%)
Feb 17, 2023 3.660 3.720 3.630 3.720 12,310 +0.02(+0.54%)
Feb 16, 2023 3.760 3.847 3.680 3.700 22,833 -0.18(-4.64%)
Feb 15, 2023 3.740 3.950 3.740 3.880 42,299 -0.12(-3.00%)
Feb 14, 2023 3.960 4.070 3.830 4.000 28,344 +0.16(+4.17%)
Feb 13, 2023 3.540 3.870 3.540 3.840 33,452 +0.31(+8.94%)
Feb 10, 2023 3.500 3.600 3.310 3.525 55,416 -0.10(-2.62%)
Feb 09, 2023 3.600 3.660 3.580 3.620 30,660 +0.02(+0.56%)
Feb 08, 2023 3.490 3.600 3.440 3.600 37,341 +0.14(+4.05%)
Feb 07, 2023 3.320 3.500 3.260 3.460 43,058 +0.08(+2.37%)
Feb 06, 2023 3.500 3.545 3.370 3.380 15,489 -0.15(-4.25%)
Feb 03, 2023 3.570 3.790 3.510 3.530 11,731 -0.04(-1.12%)
Feb 02, 2023 3.590 3.920 3.549 3.570 26,228 -0.06(-1.65%)
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.