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 UNCHANGED
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 28, 2021 5.570 5.600 5.370 5.450 151,390 -0.06(-1.09%)
May 27, 2021 5.630 5.730 5.470 5.510 125,144 -0.06(-1.08%)
May 26, 2021 5.670 5.700 5.460 5.570 170,105 -0.04(-0.71%)
May 25, 2021 6.030 6.030 5.590 5.610 169,277 -0.43(-7.12%)
May 24, 2021 6.200 6.213 5.995 6.040 102,068 -0.13(-2.11%)
May 21, 2021 6.060 6.250 5.930 6.170 122,603 +0.19(+3.18%)
May 20, 2021 6.130 6.130 6.020 5.980 111,620 -0.11(-1.81%)
May 19, 2021 5.820 6.140 5.700 6.090 86,831 +0.27(+4.64%)
May 18, 2021 5.740 5.920 5.700 5.820 93,875 +0.04(+0.69%)
May 17, 2021 5.990 6.000 5.700 5.780 108,346 -0.21(-3.51%)
May 14, 2021 5.500 6.050 5.490 5.990 367,229 +0.50(+9.11%)
May 13, 2021 5.440 5.570 5.280 5.490 213,010 +0.07(+1.29%)
May 12, 2021 5.560 5.740 5.380 5.420 198,226 -0.15(-2.69%)
May 11, 2021 5.450 5.650 5.450 5.570 186,074 -0.04(-0.71%)
May 10, 2021 5.970 6.036 5.570 5.610 161,518 -0.40(-6.66%)
May 07, 2021 5.960 6.060 5.800 6.010 161,146 +0.06(+1.01%)
May 06, 2021 6.000 6.130 5.750 5.950 239,518 -0.01(-0.17%)
May 05, 2021 6.060 6.210 5.870 5.960 313,312 +0.07(+1.19%)
May 04, 2021 6.100 6.190 5.800 5.890 130,074 -0.24(-3.92%)
May 03, 2021 6.330 6.440 6.050 6.130 137,494 -0.12(-1.92%)
Apr 30, 2021 6.390 6.440 6.220 6.250 201,600 -0.22(-3.40%)
Apr 29, 2021 6.630 6.665 6.320 6.470 178,769 -0.12(-1.82%)
Apr 28, 2021 6.840 6.840 6.580 6.590 105,174 -0.26(-3.80%)
Apr 27, 2021 7.010 7.040 6.820 6.850 67,418 -0.18(-2.56%)
Apr 26, 2021 7.150 7.300 6.960 7.030 85,718 -0.07(-0.99%)
Apr 23, 2021 6.980 7.180 6.945 7.100 58,300 +0.16(+2.31%)
Apr 22, 2021 7.120 7.200 6.860 6.940 46,325 -0.13(-1.84%)
Apr 21, 2021 6.910 7.130 6.860 7.070 74,461 +0.14(+2.02%)
Apr 20, 2021 7.050 7.055 6.810 6.930 97,699 -0.18(-2.53%)
Apr 19, 2021 7.180 7.180 6.910 7.110 115,059 -0.10(-1.39%)
Apr 16, 2021 7.240 7.260 7.100 7.210 76,100 +0.05(+0.70%)
Apr 15, 2021 7.300 7.300 6.980 7.160 95,596 -0.04(-0.56%)
Apr 14, 2021 7.390 7.410 7.175 7.200 119,902 -0.23(-3.10%)
Apr 13, 2021 7.360 7.500 7.240 7.430 80,019 +0.12(+1.64%)
Apr 12, 2021 7.230 7.450 7.010 7.310 91,824 +0.06(+0.83%)
Apr 09, 2021 7.010 7.340 6.960 7.250 124,500 +0.19(+2.69%)
Apr 08, 2021 7.160 7.180 6.920 7.060 236,041 -0.02(-0.28%)
Apr 07, 2021 7.200 7.250 6.870 7.080 173,554 -0.08(-1.12%)
Apr 06, 2021 6.960 7.230 6.800 7.160 91,926 +0.20(+2.87%)
Apr 05, 2021 6.990 7.150 6.900 6.960 45,026 +0.01(+0.14%)
Apr 01, 2021 6.770 7.020 6.670 6.950 92,000 +0.26(+3.89%)
Mar 31, 2021 6.850 6.960 6.640 6.690 149,521 -0.09(-1.33%)
Mar 30, 2021 6.710 6.920 6.540 6.780 114,561 +0.08(+1.19%)
Mar 29, 2021 7.250 7.250 6.700 6.700 111,857 -0.57(-7.84%)
Mar 26, 2021 7.290 7.370 7.090 7.270 114,700 +0.00(+0.00%)
Mar 25, 2021 7.200 7.310 7.035 7.270 90,746 +0.01(+0.14%)
Mar 24, 2021 7.570 7.915 7.240 7.260 231,620 -0.28(-3.71%)
Mar 23, 2021 7.210 7.740 7.200 7.540 218,976 +0.39(+5.45%)
Mar 22, 2021 7.230 7.444 7.090 7.150 81,520 -0.02(-0.28%)
Mar 19, 2021 7.230 7.540 7.160 7.170 285,100 -0.13(-1.78%)
Mar 18, 2021 7.580 7.670 7.270 7.300 123,397 -0.49(-6.29%)
Mar 17, 2021 7.870 7.890 7.535 7.790 71,965 -0.10(-1.27%)
Mar 16, 2021 8.100 8.100 7.880 7.890 118,900 -0.17(-2.11%)
Mar 15, 2021 8.000 8.100 7.680 8.060 203,207 +0.10(+1.26%)
Mar 12, 2021 7.850 8.150 7.700 7.960 165,700 +0.17(+2.18%)
Mar 11, 2021 7.690 7.790 7.500 7.790 119,471 +0.43(+5.84%)
Mar 10, 2021 7.000 7.510 6.960 7.360 202,210 +0.43(+6.20%)
Mar 09, 2021 6.710 7.050 6.610 6.930 119,470 +0.28(+4.21%)
Mar 08, 2021 6.710 6.870 6.570 6.650 82,541 -0.07(-1.04%)
Mar 05, 2021 6.620 6.750 6.220 6.720 132,800 +0.18(+2.75%)
Mar 04, 2021 6.650 6.800 6.490 6.540 211,153 -0.24(-3.54%)
Mar 03, 2021 6.800 6.960 6.700 6.780 84,743 -0.07(-1.02%)
Mar 02, 2021 7.170 7.190 6.800 6.850 102,198 -0.32(-4.46%)
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.