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 )

3.720 +0.100 (+2.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	3.630	3.770	3.584	3.720	57,882	+0.10(+2.76%)
Oct 30, 2024	3.850	3.940	3.620	3.620	150,923	-0.26(-6.70%)
Oct 29, 2024	3.690	3.928	3.690	3.880	111,387	+0.19(+5.15%)
Oct 28, 2024	3.880	3.940	3.670	3.690	201,251	-0.20(-5.14%)
Oct 25, 2024	3.820	3.900	3.800	3.890	61,220	+0.04(+1.17%)
Oct 24, 2024	3.780	3.860	3.777	3.845	48,910	+0.08(+1.99%)
Oct 23, 2024	3.780	3.810	3.720	3.770	41,857	-0.02(-0.53%)
Oct 22, 2024	3.830	3.855	3.730	3.790	70,868	-0.06(-1.56%)
Oct 21, 2024	3.800	3.850	3.740	3.850	87,091	+0.05(+1.32%)
Oct 18, 2024	3.750	3.820	3.686	3.800	49,326	+0.06(+1.60%)
Oct 17, 2024	3.770	3.870	3.700	3.740	103,298	+0.00(+0.00%)
Oct 16, 2024	3.680	3.865	3.680	3.740	120,520	+0.06(+1.63%)
Oct 15, 2024	3.780	3.820	3.670	3.680	113,676	-0.10(-2.65%)
Oct 14, 2024	3.820	3.914	3.760	3.780	145,064	+0.01(+0.27%)
Oct 11, 2024	3.760	3.830	3.710	3.770	68,201	+0.00(+0.00%)
Oct 10, 2024	3.990	4.040	3.740	3.770	192,686	-0.23(-5.75%)
Oct 09, 2024	3.910	4.000	3.820	4.000	209,935	+0.13(+3.36%)
Oct 08, 2024	3.830	3.960	3.812	3.870	152,352	+0.07(+1.84%)
Oct 07, 2024	3.670	3.880	3.630	3.800	156,965	+0.05(+1.47%)
Oct 04, 2024	3.560	3.750	3.525	3.745	112,016	+0.20(+5.49%)
Oct 03, 2024	3.500	3.600	3.500	3.550	65,292	+0.00(+0.00%)
Oct 02, 2024	3.540	3.590	3.500	3.550	53,536	+0.00(+0.00%)
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%)

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