Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Genasys Inc (NQ: GNSS )

3.545 -0.005 (-0.14%)

Streaming Delayed Price Updated: 1:21 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.600	3.620	3.470	3.550	108,860	-0.01(-0.28%)
Sep 30, 2024	3.570	3.580	3.520	3.560	38,202	+0.02(+0.56%)
Sep 27, 2024	3.580	3.697	3.510	3.540	120,251	-0.01(-0.28%)
Sep 26, 2024	3.530	3.550	3.480	3.550	94,611	+0.06(+1.72%)
Sep 25, 2024	3.430	3.550	3.430	3.490	76,845	+0.04(+1.16%)
Sep 24, 2024	3.470	3.500	3.410	3.450	53,108	-0.01(-0.29%)
Sep 23, 2024	3.470	3.480	3.420	3.460	35,598	-0.02(-0.57%)
Sep 20, 2024	3.500	3.540	3.350	3.480	235,589	-0.01(-0.29%)
Sep 19, 2024	3.540	3.540	3.460	3.490	74,541	+0.06(+1.75%)
Sep 18, 2024	3.500	3.520	3.420	3.430	69,720	+0.00(+0.00%)
Sep 17, 2024	3.520	3.520	3.420	3.430	39,273	-0.05(-1.44%)
Sep 16, 2024	3.520	3.540	3.462	3.480	74,193	-0.06(-1.69%)
Sep 13, 2024	3.350	3.540	3.323	3.540	101,314	+0.21(+6.31%)
Sep 12, 2024	3.310	3.580	3.310	3.330	252,329	+0.01(+0.30%)
Sep 11, 2024	3.250	3.396	3.210	3.320	96,288	+0.04(+1.22%)
Sep 10, 2024	3.030	3.340	3.000	3.280	203,258	+0.25(+8.25%)
Sep 09, 2024	3.060	3.060	2.955	3.030	37,966	+0.01(+0.33%)
Sep 06, 2024	2.970	3.060	2.840	3.020	55,186	+0.05(+1.68%)
Sep 05, 2024	2.930	3.110	2.710	2.970	104,486	+0.02(+0.68%)
Sep 04, 2024	2.980	3.090	2.887	2.950	79,729	-0.06(-1.99%)
Sep 03, 2024	3.090	3.135	2.930	3.010	88,586	-0.11(-3.53%)
Aug 30, 2024	3.000	3.120	2.960	3.120	56,767	+0.15(+5.05%)
Aug 29, 2024	2.900	3.090	2.900	2.970	44,212	+0.07(+2.41%)
Aug 28, 2024	2.990	3.060	2.870	2.900	71,516	-0.11(-3.65%)
Aug 27, 2024	3.090	3.090	2.840	3.010	67,319	-0.04(-1.31%)
Aug 26, 2024	2.890	3.140	2.890	3.050	94,402	+0.15(+5.17%)
Aug 23, 2024	2.970	3.050	2.870	2.900	139,899	-0.10(-3.33%)
Aug 22, 2024	2.790	3.050	2.770	3.000	185,217	+0.19(+6.76%)
Aug 21, 2024	2.750	2.850	2.700	2.810	224,202	+0.08(+2.93%)
Aug 20, 2024	2.680	2.820	2.660	2.730	103,260	+0.03(+1.11%)
Aug 19, 2024	2.710	2.848	2.650	2.700	106,218	-0.04(-1.46%)
Aug 16, 2024	2.660	2.770	2.630	2.740	91,962	+0.08(+3.01%)
Aug 15, 2024	2.650	2.720	2.560	2.660	107,163	+0.06(+2.31%)
Aug 14, 2024	2.620	2.680	2.510	2.600	59,078	-0.03(-1.14%)
Aug 13, 2024	2.690	2.692	2.600	2.630	14,211	+0.04(+1.54%)
Aug 12, 2024	2.720	2.720	2.550	2.590	39,207	-0.12(-4.43%)
Aug 09, 2024	2.720	2.820	2.600	2.710	82,518	+0.01(+0.37%)
Aug 08, 2024	2.620	2.830	2.600	2.700	253,952	+0.18(+6.93%)
Aug 07, 2024	2.490	2.600	2.360	2.525	153,917	+0.07(+2.85%)
Aug 06, 2024	2.480	2.500	2.190	2.455	222,275	+0.00(+0.20%)
Aug 05, 2024	2.550	2.550	2.350	2.450	81,053	-0.05(-2.00%)
Aug 02, 2024	2.460	2.550	2.410	2.500	41,705	-0.02(-0.79%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Genasys Inc (NQ: GNSS )

Historical Prices