Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Genasys Inc. (GNSS)

2.1000
-0.0500
(-2.33%)
At close: May 2 at 4:00:01 PM EDT
2.0400
-0.06
(-2.86%)
After hours: May 2 at 4:37:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.17002.19002.08002.10002.1000102,200
May 1, 20252.16002.20002.12002.15002.150043,100
Apr 30, 20252.18002.25002.07002.14002.140064,900
Apr 29, 20252.25002.28002.17002.20002.200073,900
Apr 28, 20252.24002.27002.20002.24002.240037,400
Apr 25, 20252.27002.31002.24002.26002.260038,100
Apr 24, 20252.15002.30002.10002.26002.260028,200
Apr 23, 20252.15002.19002.11002.17002.170039,300
Apr 22, 20252.05002.09002.01002.08002.080048,400
Apr 21, 20252.05002.05001.98002.00002.0000101,400
Apr 17, 20252.10002.11002.02002.06002.060028,800
Apr 16, 20252.08002.10002.01002.08002.080053,100
Apr 15, 20252.05002.13002.03002.12002.120045,400
Apr 14, 20252.12002.12002.02002.08002.080041,000
Apr 11, 20252.06002.13002.00002.06002.060085,200
Apr 10, 20252.01002.11001.99002.05002.050044,800
Apr 9, 20251.90002.06001.84002.05002.050094,800
Apr 8, 20252.03002.09001.85001.90001.9000138,900
Apr 7, 20251.86002.04001.82001.90001.9000141,000
Apr 4, 20252.00002.05001.80001.94001.9400269,500
Apr 3, 20252.08002.10001.96002.00002.0000148,000
Apr 2, 20252.23002.32002.17002.19002.1900200,900
Apr 1, 20252.25002.29002.20002.20002.2000124,900
Mar 31, 20252.30002.35002.21002.27002.270086,200
Mar 28, 20252.38002.40002.21002.27002.2700100,800
Mar 27, 20252.34002.45002.34002.37002.3700120,700
Mar 26, 20252.36002.41002.30002.32002.320045,000
Mar 25, 20252.41002.43002.31002.35002.3500118,700
Mar 24, 20252.51002.51002.33002.44002.4400176,300
Mar 21, 20252.45002.47002.39002.45002.450093,600
Mar 20, 20252.48002.50002.44002.47002.470066,900
Mar 19, 20252.36002.49002.33002.46002.4600106,100
Mar 18, 20252.34002.42002.30002.35002.350046,500
Mar 17, 20252.32002.40002.30002.36002.360052,600
Mar 14, 20252.22002.35002.21002.33002.330099,000
Mar 13, 20252.22002.38002.10002.19002.1900137,100
Mar 12, 20252.20002.30002.13002.22002.2200171,000
Mar 11, 20252.15002.24002.03002.12002.1200234,900
Mar 10, 20252.40002.40002.15002.15002.1500304,300
Mar 7, 20252.27002.42002.27002.41002.4100262,400
Mar 6, 20252.45002.51002.27002.27002.2700117,300
Mar 5, 20252.49002.49002.29002.45002.4500207,200
Mar 4, 20252.38002.60002.11002.45002.4500478,700
Mar 3, 20252.71002.78002.41002.41002.4100195,400
Feb 28, 20252.61002.71002.54002.71002.7100159,800
Feb 27, 20252.89002.89002.57002.62002.6200350,500
Feb 26, 20252.86002.95002.77002.85002.8500317,700
Feb 25, 20252.88002.93002.66002.88002.8800216,600
Feb 24, 20253.19003.28002.89002.90002.9000354,900
Feb 21, 20253.36003.36003.15003.18003.1800217,600
Feb 20, 20253.45003.69003.32003.32003.3200161,600
Feb 19, 20253.39003.48003.35003.47003.4700195,900
Feb 18, 20253.41003.60003.37003.48003.4800276,800
Feb 14, 20253.52003.55003.31003.38003.3800226,300
Feb 13, 20253.53003.73003.52003.56003.5600196,300
Feb 12, 20252.85003.68002.85003.53003.5300819,900
Feb 11, 20252.88002.95002.80002.91002.9100272,300
Feb 10, 20253.07003.09002.87002.92002.9200122,800
Feb 7, 20253.16003.19003.06003.10003.1000107,500
Feb 6, 20253.16003.18003.08003.16003.160083,900
Feb 5, 20253.11003.19003.04003.14003.1400137,700
Feb 4, 20253.07003.20003.01003.09003.0900130,300
Feb 3, 20253.05003.09002.98003.06003.060052,100
Jan 31, 20252.99003.07002.98003.05003.0500121,800
Jan 30, 20253.09003.09002.98003.05003.050090,300
Jan 29, 20253.05003.09002.99003.04003.040049,400
Jan 28, 20253.10003.10002.97003.05003.050073,100
Jan 27, 20252.98003.10002.98003.10003.1000189,700
Jan 24, 20253.09003.11002.99003.01003.010086,200
Jan 23, 20253.10003.17003.00003.06003.060086,000
Jan 22, 20252.92003.11002.90003.09003.0900192,500
Jan 21, 20252.90002.96002.82002.88002.8800233,500
Jan 17, 20252.93002.97002.86002.92002.9200241,700
Jan 16, 20252.71002.90002.65002.89002.8900457,200
Jan 15, 20252.70002.73002.64002.67002.670056,900
Jan 14, 20252.73002.80002.57002.66002.6600140,300
Jan 13, 20252.70002.81002.65002.73002.7300110,800
Jan 10, 20252.78002.79002.60002.70002.7000195,500
Jan 8, 20252.81002.84002.70002.83002.8300128,600
Jan 7, 20252.86002.94002.71002.79002.7900160,900
Jan 6, 20252.83002.92002.77002.85002.850084,800
Jan 3, 20252.73002.84002.70002.82002.8200137,700
Jan 2, 20252.62002.77002.58002.72002.7200125,700
Dec 31, 20242.56002.69002.50002.60002.6000174,600
Dec 30, 20242.61002.61002.49002.60002.6000185,300
Dec 27, 20242.75002.76002.60002.60002.6000214,300
Dec 26, 20242.57002.79002.52002.78002.7800262,500
Dec 24, 20242.62002.68002.50002.57002.5700115,800
Dec 23, 20242.69002.70002.50002.61002.6100276,700
Dec 20, 20242.41002.55002.38002.54002.5400119,500
Dec 19, 20242.45002.57002.38002.43002.4300152,800
Dec 18, 20242.52002.64002.40002.45002.4500287,000
Dec 17, 20242.62002.70002.52002.57002.5700127,600
Dec 16, 20242.81002.88002.61002.64002.6400235,000
Dec 13, 20242.64002.73002.55002.70002.7000240,300
Dec 12, 20242.60002.75002.48002.59002.5900304,300
Dec 11, 20243.18003.18002.53002.65002.6500618,800
Dec 10, 20243.43003.54003.15003.16003.1600521,500
Dec 9, 20243.90004.04003.81003.95003.9500328,700
Dec 6, 20243.96003.98003.88003.90003.900060,400
Dec 5, 20243.84003.97003.84003.93003.930053,400
Dec 4, 20243.83003.90003.75003.84003.840063,200
Dec 3, 20243.76003.80003.71003.78003.780044,100
Dec 2, 20243.80003.80003.65003.77003.770075,900
Nov 29, 20243.83003.83003.78003.78003.780047,900
Nov 27, 20243.85003.92003.78003.79003.790051,400
Nov 26, 20243.77003.85003.77003.84003.840065,800
Nov 25, 20243.79003.90003.76003.76003.760095,500
Nov 22, 20243.73003.85003.72003.77003.770099,000
Nov 21, 20243.82003.90003.71003.72003.7200137,800
Nov 20, 20243.84003.94003.76003.85003.850089,200
Nov 19, 20243.80003.88003.74003.82003.820095,000
Nov 18, 20243.87003.95003.82003.84003.840054,900
Nov 15, 20243.81003.92003.80003.87003.870050,900
Nov 14, 20243.91003.99003.84003.88003.880051,600
Nov 13, 20243.88003.95003.86003.91003.910049,600
Nov 12, 20243.79003.90003.77003.87003.870098,000
Nov 11, 20243.74003.83003.70003.79003.790051,900
Nov 8, 20243.64003.78003.64003.73003.7300113,500
Nov 7, 20243.60003.74003.60003.68003.680084,300
Nov 6, 20243.71003.75003.56003.57003.5700159,500
Nov 5, 20243.68003.70003.60003.67003.670098,000
Nov 4, 20243.62003.69003.52003.58003.5800107,500
Nov 1, 20243.69003.77003.62003.63003.6300134,100
Oct 31, 20243.63003.77003.58003.72003.720057,900
Oct 30, 20243.85003.94003.62003.62003.6200150,900
Oct 29, 20243.69003.93003.69003.88003.8800111,400
Oct 28, 20243.88003.94003.67003.69003.6900201,300
Oct 25, 20243.82003.90003.80003.89003.890061,200
Oct 24, 20243.78003.86003.78003.85003.850048,900
Oct 23, 20243.78003.81003.72003.77003.770041,900
Oct 22, 20243.83003.86003.73003.79003.790070,900
Oct 21, 20243.80003.85003.74003.85003.850087,100
Oct 18, 20243.75003.82003.69003.80003.800049,300
Oct 17, 20243.77003.87003.70003.74003.7400103,300
Oct 16, 20243.68003.87003.68003.74003.7400120,500
Oct 15, 20243.78003.82003.67003.68003.6800113,700
Oct 14, 20243.82003.91003.76003.78003.7800145,100
Oct 11, 20243.76003.83003.71003.77003.770068,200
Oct 10, 20243.99004.04003.74003.77003.7700192,700
Oct 9, 20243.91004.00003.82004.00004.0000209,900
Oct 8, 20243.83003.96003.81003.87003.8700153,200
Oct 7, 20243.67003.88003.63003.80003.8000157,000
Oct 4, 20243.56003.75003.53003.75003.7500111,800
Oct 3, 20243.50003.60003.50003.55003.550065,300
Oct 2, 20243.54003.59003.50003.55003.550053,500
Oct 1, 20243.60003.62003.47003.55003.5500108,900
Sep 30, 20243.57003.58003.52003.56003.560038,200
Sep 27, 20243.58003.70003.51003.54003.5400120,200
Sep 26, 20243.53003.55003.48003.55003.550094,600
Sep 25, 20243.43003.55003.43003.49003.490076,800
Sep 24, 20243.47003.50003.41003.45003.450053,100
Sep 23, 20243.47003.48003.42003.46003.460035,600
Sep 20, 20243.50003.54003.35003.48003.4800235,600
Sep 19, 20243.54003.54003.46003.49003.490074,500
Sep 18, 20243.50003.52003.42003.43003.430069,700
Sep 17, 20243.52003.52003.42003.43003.430039,300
Sep 16, 20243.52003.54003.46003.48003.480074,200
Sep 13, 20243.35003.54003.32003.54003.5400101,300
Sep 12, 20243.31003.58003.31003.33003.3300252,300
Sep 11, 20243.25003.40003.21003.32003.320096,300
Sep 10, 20243.03003.34003.00003.28003.2800203,300
Sep 9, 20243.06003.06002.96003.03003.030038,000
Sep 6, 20242.97003.06002.84003.02003.020055,200
Sep 5, 20242.93003.11002.71002.97002.9700104,500
Sep 4, 20242.98003.09002.89002.95002.950079,700
Sep 3, 20243.09003.14002.93003.01003.010088,600
Aug 30, 20243.00003.12002.96003.12003.120056,800
Aug 29, 20242.90003.09002.90002.97002.970044,200
Aug 28, 20242.99003.06002.87002.90002.900071,400
Aug 27, 20243.09003.09002.84003.01003.010067,300
Aug 26, 20242.89003.14002.89003.05003.050094,400
Aug 23, 20242.97003.05002.87002.90002.9000139,900
Aug 22, 20242.79003.05002.77003.00003.0000185,200
Aug 21, 20242.75002.85002.70002.81002.8100224,200
Aug 20, 20242.68002.82002.66002.73002.7300103,300
Aug 19, 20242.71002.85002.65002.70002.7000106,200
Aug 16, 20242.66002.77002.63002.74002.740091,900
Aug 15, 20242.65002.72002.56002.66002.6600107,200
Aug 14, 20242.62002.68002.51002.60002.600059,100
Aug 13, 20242.69002.69002.60002.63002.630014,200
Aug 12, 20242.72002.72002.55002.59002.590039,200
Aug 9, 20242.72002.82002.60002.71002.710082,500
Aug 8, 20242.62002.83002.60002.70002.7000254,000
Aug 7, 20242.49002.60002.36002.53002.5300154,700
Aug 6, 20242.48002.50002.19002.46002.4600222,300
Aug 5, 20242.55002.55002.35002.45002.450081,100
Aug 2, 20242.46002.55002.41002.50002.500041,700
Aug 1, 20242.54002.59002.47002.52002.520058,400
Jul 31, 20242.52002.62002.45002.55002.550041,000
Jul 30, 20242.62002.65002.39002.49002.490052,800
Jul 29, 20242.63002.68002.50002.55002.550053,100
Jul 26, 20242.59002.62002.51002.62002.620046,500
Jul 25, 20242.59002.67002.53002.55002.550054,200
Jul 24, 20242.58002.61002.53002.58002.58006,100
Jul 23, 20242.56002.61002.51002.59002.590031,200
Jul 22, 20242.59002.61002.48002.61002.610032,300
Jul 19, 20242.51002.62002.48002.56002.560035,000
Jul 18, 20242.58002.75002.48002.51002.510042,600
Jul 17, 20242.56002.63002.43002.59002.590060,300
Jul 16, 20242.60002.67002.41002.57002.570042,500
Jul 15, 20242.68002.68002.50002.58002.580048,300
Jul 12, 20242.67002.68002.59002.65002.650096,200
Jul 11, 20242.56002.78002.56002.62002.6200201,600
Jul 10, 20242.52002.62002.48002.48002.480037,500
Jul 9, 20242.65002.68002.47002.53002.530075,900
Jul 8, 20242.76002.76002.51002.60002.6000109,200
Jul 5, 20242.59002.78002.49002.71002.7100117,800
Jul 3, 20242.63002.67002.38002.56002.5600122,300
Jul 2, 20242.25002.63002.15002.56002.5600182,700
Jul 1, 20242.14002.34002.14002.27002.2700219,900
Jun 28, 20242.25002.28002.10002.12002.120074,700
Jun 27, 20242.04002.31001.96002.27002.2700117,100
Jun 26, 20242.04002.19002.04002.05002.0500126,500
Jun 25, 20241.82002.09001.82001.97001.9700184,400
Jun 24, 20241.82001.95001.80001.83001.8300119,100
Jun 21, 20241.72001.88001.72001.84001.8400115,800
Jun 20, 20241.68001.75001.68001.69001.690051,600
Jun 18, 20241.77001.77001.65001.70001.700098,600
Jun 17, 20241.77001.89001.72001.74001.740097,800
Jun 14, 20241.81001.83001.70001.79001.790082,000
Jun 13, 20241.83001.89001.75001.84001.8400125,000
Jun 12, 20241.81001.89001.79001.87001.8700136,300
Jun 11, 20241.69001.83001.69001.80001.800029,100
Jun 10, 20241.89001.99001.69001.70001.7000204,200
Jun 7, 20241.90001.95001.76001.90001.9000155,900
Jun 6, 20241.87001.87001.81001.85001.850040,300
Jun 5, 20242.03002.04001.77001.81001.810082,700
Jun 4, 20241.87001.95001.78001.95001.9500145,700
Jun 3, 20241.86001.93001.83001.92001.920046,800
May 31, 20241.80001.87001.74001.82001.820057,100
May 30, 20241.78001.88001.78001.81001.810032,400
May 29, 20241.72001.83001.72001.81001.810064,900
May 28, 20241.79001.88001.66001.76001.7600175,900
May 24, 20241.74001.87001.71001.81001.810092,900
May 23, 20241.82001.82001.68001.71001.710032,500
May 22, 20241.75001.94001.73001.83001.830052,200
May 21, 20241.75001.75001.65001.72001.7200208,500
May 20, 20241.76001.80001.70001.71001.7100130,300
May 17, 20241.91001.94001.69001.73001.7300179,300
May 16, 20241.99002.01001.88001.90001.900036,100
May 15, 20241.94002.07001.85001.99001.990058,200
May 14, 20242.16002.23002.00002.00002.000057,300
May 13, 20242.22002.25002.15002.15002.150032,500
May 10, 20242.17002.24002.15002.20002.200023,800
May 9, 20242.18002.30002.15002.15002.150054,800
May 8, 20242.21002.24002.18002.19002.190013,100
May 7, 20242.32002.38002.26002.26002.260076,100
May 6, 20242.30002.35002.25002.28002.280053,200
May 3, 20242.35002.35002.20002.24002.240048,000

Related Tickers

FARO FARO Technologies, Inc.
30.81
+4.02%
 
ELSE Electro-Sensors, Inc.
4.2500
+2.16%
 
LGL The LGL Group, Inc.
6.96
+0.22%
 
WRAP Wrap Technologies, Inc.
1.5600
+1.96%
 
LUNA Luna Innovations Incorporated
0.4000
-2.44%
 
MKSI MKS Instruments, Inc.
75.83
+5.86%
 
MVIS MicroVision, Inc.
1.1000
+0.92%
 
SOBR SOBR Safe, Inc.
3.6400
-0.27%
 
KRKNF Kraken Robotics Inc.
1.7900
+0.56%
 
CGNX Cognex Corporation
27.83
+0.04%