Genasys Inc (GNSS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.157 | 4.72464640385 | 3.323 | 3.54 | 3.323 | 70507 | 3.48339827 | CS |
| 4 | 0.51 | 17.1717171717 | 2.97 | 3.58 | 2.71 | 90862 | 3.1867092 | CS |
| 12 | 1.23 | 54.6666666667 | 2.25 | 3.58 | 2.1 | 91314 | 2.79217287 | CS |
| 26 | 1.58 | 83.1578947368 | 1.9 | 3.58 | 1.65 | 83629 | 2.39356161 | CS |
| 52 | 0.48 | 16 | 3 | 3.58 | 1.51 | 96166 | 2.09935912 | CS |
| 156 | -1.75 | -33.4608030593 | 5.23 | 5.4302 | 1.51 | 70675 | 2.87160886 | CS |
| 260 | 0.13 | 3.88059701493 | 3.35 | 8.325 | 1.51 | 105485 | 4.39013921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.48 | -0.01 | -0.29 | 3.5 | 3.54 | 3.35 | 235557 |
| 1726785300 | 3.49 | 0.06 | 1.75 | 3.54 | 3.54 | 3.46 | 74541 |
| 1726698900 | 3.43 | 0 | 0.00 | 3.44 | 3.52 | 3.42 | 69720 |
| 1726612500 | 3.43 | -0.05 | -1.44 | 3.5 | 3.52 | 3.42 | 39273 |
| 1726526100 | 3.48 | -0.06 | -1.69 | 3.52 | 3.54 | 3.462 | 74193 |
| 1726266900 | 3.54 | 0.21 | 6.31 | 3.35 | 3.54 | 3.323 | 101314 |
| 1726180500 | 3.33 | 0.01 | 0.30 | 3.31 | 3.58 | 3.31 | 252329 |
| 1726094100 | 3.32 | 0.04 | 1.22 | 3.25 | 3.3963 | 3.21 | 96288 |
| 1726007700 | 3.2799999 | 0.25 | 8.25 | 3.0299999 | 3.34 | 3 | 203258 |
| 1725921300 | 3.0299999 | 0.01 | 0.33 | 3.06 | 3.06 | 2.955 | 37966 |
| 1725662100 | 3.02 | 0.05 | 1.68 | 2.97 | 3.06 | 2.84 | 55186 |
| 1725575700 | 2.97 | 0.02 | 0.68 | 2.93 | 3.1099 | 2.71 | 104486 |
| 1725489300 | 2.95 | -0.06 | -1.99 | 2.98 | 3.09 | 2.8868 | 79728 |
| 1725402900 | 3.0099999 | -0.11 | -3.53 | 3.09 | 3.1349999 | 2.93 | 88586 |
| 1725057300 | 3.12 | 0.15 | 5.05 | 3 | 3.12 | 2.96 | 56767 |
| 1724970900 | 2.97 | 0.07 | 2.41 | 2.9 | 3.09 | 2.89 | 44212 |
| 1724884500 | 2.9 | -0.11 | -3.65 | 2.99 | 3.0599 | 2.87 | 71516 |
| 1724798100 | 3.0099999 | -0.04 | -1.31 | 3.09 | 3.09 | 2.84 | 67319 |
| 1724711700 | 3.05 | 0.15 | 5.17 | 2.89 | 3.14 | 2.89 | 94402 |
| 1724452500 | 2.9 | -0.1 | -3.33 | 2.97 | 3.0499 | 2.87 | 139899 |
| 1724366100 | 3 | 0.19 | 6.76 | 2.79 | 3.05 | 2.77 | 185217 |
| 1724279700 | 2.81 | 0.08 | 2.93 | 2.73 | 2.85 | 2.7 | 224201 |
| 1724193300 | 2.73 | 0.03 | 1.11 | 2.68 | 2.82 | 2.66 | 103260 |
| 1724106900 | 2.7 | -0.04 | -1.46 | 2.71 | 2.848 | 2.65 | 106218 |
| 1723847700 | 2.74 | 0.08 | 3.01 | 2.66 | 2.77 | 2.63 | 91962 |
| 1723761300 | 2.66 | 0.06 | 2.31 | 2.65 | 2.7199 | 2.56 | 107163 |
| 1723674900 | 2.6 | -0.03 | -1.14 | 2.62 | 2.6799 | 2.5099999 | 59078 |
| 1723588500 | 2.63 | 0.04 | 1.54 | 2.63 | 2.6916 | 2.6 | 14211 |
| 1723502100 | 2.59 | -0.12 | -4.43 | 2.72 | 2.72 | 2.55 | 39204 |
| 1723242900 | 2.71 | 0.01 | 0.37 | 2.72 | 2.82 | 2.6 | 82518 |
| 1723156500 | 2.7 | 0.18 | 6.93 | 2.62 | 2.83 | 2.6 | 253952 |
| 1723070100 | 2.525 | 0.07 | 2.85 | 2.45 | 2.6 | 2.36 | 153663 |
| 1722983700 | 2.455 | 0 | 0.20 | 2.48 | 2.5 | 2.19 | 222275 |
| 1722897300 | 2.45 | -0.05 | -2.00 | 2.55 | 2.55 | 2.35 | 81053 |
| 1722638100 | 2.5 | -0.02 | -0.79 | 2.46 | 2.55 | 2.41 | 41705 |
| 1722551700 | 2.52 | -0.03 | -1.18 | 2.54 | 2.59 | 2.47 | 58425 |
| 1722465300 | 2.55 | 0.06 | 2.41 | 2.5 | 2.6182 | 2.45 | 40961 |
| 1722378900 | 2.49 | -0.06 | -2.35 | 2.62 | 2.65 | 2.39 | 52770 |
| 1722292500 | 2.55 | -0.07 | -2.67 | 2.63 | 2.68 | 2.5 | 53064 |
| 1722033300 | 2.62 | 0.07 | 2.75 | 2.59 | 2.62 | 2.5099999 | 46528 |
| 1721946900 | 2.55 | -0.03 | -1.16 | 2.59 | 2.67 | 2.5299999 | 54240 |
| 1721860500 | 2.58 | -0.01 | -0.39 | 2.58 | 2.61 | 2.532 | 6060 |
| 1721774100 | 2.59 | -0.02 | -0.77 | 2.6 | 2.61 | 2.5099999 | 31220 |
| 1721687700 | 2.61 | 0.05 | 1.95 | 2.59 | 2.61 | 2.48 | 32301 |
| 1721428500 | 2.56 | 0.05 | 1.99 | 2.5099999 | 2.62 | 2.48 | 35016 |
| 1721342100 | 2.5099999 | -0.08 | -3.09 | 2.71 | 2.75 | 2.48 | 42607 |
| 1721255700 | 2.59 | 0.02 | 0.78 | 2.56 | 2.6332 | 2.43 | 60260 |
| 1721169300 | 2.57 | -0.01 | -0.39 | 2.6 | 2.67 | 2.41 | 42546 |
| 1721082900 | 2.58 | -0.07 | -2.64 | 2.68 | 2.68 | 2.5006 | 48253 |
| 1720823700 | 2.65 | 0.03 | 1.15 | 2.67 | 2.7 | 2.5862 | 96165 |
| 1720737300 | 2.62 | 0.14 | 5.65 | 2.56 | 2.7799999 | 2.5565 | 201627 |
| 1720650900 | 2.48 | -0.05 | -1.98 | 2.52 | 2.62 | 2.48 | 37502 |
| 1720564500 | 2.5299999 | -0.07 | -2.69 | 2.65 | 2.68 | 2.47 | 75858 |
| 1720478100 | 2.6 | -0.11 | -4.06 | 2.7599999 | 2.7599999 | 2.5099999 | 100138 |
| 1720218900 | 2.71 | 0.15 | 5.86 | 2.59 | 2.7793 | 2.4882 | 117824 |
| 1720040640 | 2.56 | 0 | 0.00 | 2.63 | 2.67 | 2.375 | 122278 |
| 1719959700 | 2.56 | 0.29 | 12.78 | 2.25 | 2.63 | 2.15 | 182733 |
| 1719873300 | 2.27 | 0 | 0.00 | 2.14 | 2.34 | 2.14 | 219880 |
| 1719614100 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1719527700 | 2.27 | 0.22 | 10.73 | 2.04 | 2.31 | 1.96 | 117068 |
| 1719441300 | 2.05 | 0.08 | 4.06 | 2.04 | 2.195 | 2.04 | 126493 |
| 1719354900 | 1.97 | 0.14 | 7.65 | 1.82 | 2.09 | 1.82 | 184416 |
| 1719268500 | 1.83 | -0.01 | -0.54 | 1.82 | 1.95 | 1.8 | 119054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
