Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Genasys Inc. - Common Stock (NQ:GNSS)

2.060 -0.020 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	2.100	2.110	2.020	2.060	28,786	-0.02(-0.96%)
Apr 16, 2025	2.080	2.100	2.010	2.080	53,123	-0.04(-1.89%)
Apr 15, 2025	2.050	2.130	2.030	2.120	45,398	+0.04(+1.92%)
Apr 14, 2025	2.120	2.120	2.016	2.080	40,999	+0.02(+0.97%)
Apr 11, 2025	2.060	2.130	2.000	2.060	85,210	+0.01(+0.49%)
Apr 10, 2025	2.010	2.110	1.985	2.050	44,820	+0.00(+0.00%)
Apr 09, 2025	1.900	2.060	1.840	2.050	94,830	+0.15(+7.89%)
Apr 08, 2025	2.030	2.090	1.850	1.900	138,905	+0.00(+0.00%)
Apr 07, 2025	1.860	2.010	1.815	1.900	140,986	-0.04(-2.06%)
Apr 04, 2025	2.000	2.050	1.800	1.940	269,532	-0.06(-3.00%)
Apr 03, 2025	2.080	2.100	1.960	2.000	147,988	-0.19(-8.68%)
Apr 02, 2025	2.230	2.315	2.170	2.190	200,890	-0.01(-0.45%)
Apr 01, 2025	2.250	2.290	2.200	2.200	124,854	-0.07(-3.08%)
Mar 31, 2025	2.300	2.345	2.210	2.270	86,166	+0.00(+0.00%)
Mar 28, 2025	2.380	2.400	2.210	2.270	100,791	-0.10(-4.22%)
Mar 27, 2025	2.340	2.450	2.340	2.370	120,650	+0.05(+2.16%)
Mar 26, 2025	2.360	2.410	2.300	2.320	44,968	-0.03(-1.28%)
Mar 25, 2025	2.410	2.430	2.310	2.350	118,709	-0.09(-3.69%)
Mar 24, 2025	2.510	2.510	2.330	2.440	176,329	-0.01(-0.41%)
Mar 21, 2025	2.450	2.470	2.390	2.450	93,602	-0.02(-0.81%)
Mar 20, 2025	2.480	2.500	2.441	2.470	66,892	+0.01(+0.41%)
Mar 19, 2025	2.360	2.490	2.330	2.460	106,073	+0.11(+4.68%)
Mar 18, 2025	2.340	2.425	2.300	2.350	46,528	-0.01(-0.42%)
Mar 17, 2025	2.320	2.405	2.300	2.360	52,576	+0.03(+1.29%)
Mar 14, 2025	2.220	2.350	2.210	2.330	99,016	+0.14(+6.39%)
Mar 13, 2025	2.220	2.380	2.100	2.190	137,106	-0.03(-1.35%)
Mar 12, 2025	2.200	2.300	2.130	2.220	170,964	+0.10(+4.72%)
Mar 11, 2025	2.150	2.240	2.030	2.120	234,862	-0.03(-1.40%)
Mar 10, 2025	2.400	2.400	2.150	2.150	304,298	-0.26(-10.79%)
Mar 07, 2025	2.270	2.420	2.270	2.410	262,413	+0.14(+6.17%)
Mar 06, 2025	2.450	2.510	2.270	2.270	117,262	-0.18(-7.35%)
Mar 05, 2025	2.490	2.490	2.290	2.450	207,166	+0.00(+0.00%)
Mar 04, 2025	2.380	2.600	2.110	2.450	478,748	+0.04(+1.66%)
Mar 03, 2025	2.710	2.775	2.410	2.410	195,385	-0.30(-11.07%)
Feb 28, 2025	2.610	2.710	2.540	2.710	159,783	+0.09(+3.44%)
Feb 27, 2025	2.890	2.890	2.570	2.620	350,466	-0.23(-8.07%)
Feb 26, 2025	2.860	2.950	2.771	2.850	317,668	-0.03(-1.04%)
Feb 25, 2025	2.880	2.930	2.660	2.880	216,632	-0.02(-0.69%)
Feb 24, 2025	3.190	3.280	2.890	2.900	354,920	-0.28(-8.81%)
Feb 21, 2025	3.360	3.360	3.150	3.180	217,551	-0.14(-4.22%)
Feb 20, 2025	3.450	3.690	3.315	3.320	161,627	-0.15(-4.32%)
Feb 19, 2025	3.390	3.480	3.350	3.470	195,893	-0.01(-0.29%)
Feb 18, 2025	3.410	3.600	3.365	3.480	276,837	+0.10(+2.96%)
Feb 14, 2025	3.520	3.546	3.310	3.380	226,322	-0.18(-5.06%)
Feb 13, 2025	3.530	3.730	3.520	3.560	196,287	+0.03(+0.85%)
Feb 12, 2025	2.850	3.680	2.850	3.530	818,918	+0.62(+21.31%)
Feb 11, 2025	2.880	2.950	2.800	2.910	272,309	-0.01(-0.34%)
Feb 10, 2025	3.070	3.090	2.870	2.920	122,831	-0.18(-5.81%)
Feb 07, 2025	3.160	3.185	3.058	3.100	107,549	-0.06(-1.90%)
Feb 06, 2025	3.160	3.180	3.080	3.160	83,928	+0.02(+0.64%)
Feb 05, 2025	3.110	3.190	3.040	3.140	137,732	+0.05(+1.62%)
Feb 04, 2025	3.070	3.200	3.010	3.090	130,279	+0.03(+0.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Genasys Inc. - Common Stock (NQ:GNSS)

Historical Prices