Genasys Inc. Common Stockのデータ

Genasys Inc. Common Stockの基本情報

名前 Genasys Inc. Common Stock
ティッカー GNSS
国 United States
上場年 nan
セクター Consumer Non-Durables

Genasys Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.5 7.0 7.45 7.01 370500.0 7.01
2021-02-12 7.75 7.34 7.54 7.4 150000.0 7.4
2021-02-11 7.83 7.46 7.46 7.52 112700.0 7.52
2021-02-10 8.03 7.5 7.85 7.51 361000.0 7.51
2021-02-09 8.3 7.9 8.15 8.14 237000.0 8.14
2021-02-08 8.13 7.7 7.9 8.12 189900.0 8.12
2021-02-05 8.03 7.81 8.0 7.87 118400.0 7.87
2021-02-04 8.1 7.89 8.09 8.03 56100.0 8.03
2021-02-03 8.32 7.89 8.1 8.03 136100.0 8.03
2021-02-02 8.16 7.58 7.73 8.15 189500.0 8.15
2021-02-01 7.8 7.32 7.52 7.72 168000.0 7.72
2021-01-29 7.81 7.34 7.81 7.44 129000.0 7.44
2021-01-28 7.88 7.32 7.87 7.73 133800.0 7.73
2021-01-27 8.03 7.73 7.9 7.89 231600.0 7.89
2021-01-26 8.11 7.65 7.77 8.01 269300.0 8.01
2021-01-25 8.0 7.57 7.97 7.77 167100.0 7.77
2021-01-22 8.1 7.79 7.91 7.95 182000.0 7.95
2021-01-21 7.95 7.63 7.9 7.89 126700.0 7.89
2021-01-20 7.96 7.37 7.42 7.84 228000.0 7.84
2021-01-19 7.67 7.21 7.4 7.38 234000.0 7.38
2021-01-15 7.29 6.89 7.13 7.13 153300.0 7.13
2021-01-14 7.42 6.75 6.75 7.2 413900.0 7.2
2021-01-13 6.89 6.6 6.65 6.72 91700.0 6.72
2021-01-12 6.69 6.44 6.46 6.65 79800.0 6.65
2021-01-11 6.85 6.43 6.53 6.47 137100.0 6.47
2021-01-08 6.58 6.29 6.53 6.53 99400.0 6.53
2021-01-07 6.55 6.23 6.43 6.52 137800.0 6.52
2021-01-06 7.12 6.16 6.41 6.44 1040800.0 6.44
2021-01-05 6.63 6.35 6.36 6.49 107900.0 6.49
2021-01-04 6.78 6.25 6.59 6.36 111600.0 6.36
2020-12-31 6.57 6.39 6.42 6.52 84400.0 6.52
2020-12-30 6.57 6.41 6.42 6.41 68900.0 6.41
2020-12-29 6.85 6.39 6.82 6.41 94800.0 6.41
2020-12-28 7.15 6.75 7.11 6.76 112700.0 6.76
2020-12-24 7.1 6.85 6.89 7.07 101100.0 7.07
2020-12-23 6.86 6.46 6.46 6.85 146800.0 6.85
2020-12-22 6.56 6.33 6.4 6.39 168900.0 6.39
2020-12-21 6.65 6.36 6.61 6.37 102000.0 6.37
2020-12-18 6.87 6.47 6.63 6.77 393500.0 6.77
2020-12-17 6.64 6.42 6.5 6.56 115200.0 6.56
2020-12-16 6.79 6.42 6.67 6.45 186600.0 6.45
2020-12-15 6.91 6.44 6.57 6.65 180800.0 6.65
2020-12-14 6.65 6.39 6.55 6.53 111300.0 6.53
2020-12-11 6.58 6.32 6.4 6.51 147600.0 6.51
2020-12-10 6.82 5.93 6.69 6.28 487500.0 6.28
2020-12-09 7.0 6.74 6.9 6.78 394600.0 6.78
2020-12-08 6.9 6.51 6.75 6.87 115000.0 6.87
2020-12-07 6.85 6.68 6.8 6.75 60900.0 6.75
2020-12-04 6.89 6.61 6.72 6.78 87800.0 6.78
2020-12-03 6.82 6.55 6.67 6.71 94400.0 6.71
2020-12-02 6.81 6.15 6.75 6.69 182000.0 6.69
2020-12-01 7.27 6.74 7.2 6.8 298500.0 6.8
2020-11-30 7.32 6.64 6.64 7.08 554800.0 7.08
2020-11-27 6.62 6.4 6.51 6.56 44800.0 6.56
2020-11-25 6.61 6.4 6.58 6.55 57900.0 6.55
2020-11-24 6.75 6.46 6.55 6.58 124600.0 6.58
2020-11-23 6.78 6.4 6.6 6.49 112600.0 6.49
2020-11-20 6.58 6.16 6.34 6.55 114700.0 6.55
2020-11-19 6.44 6.18 6.27 6.41 85700.0 6.41
2020-11-18 6.4 6.2 6.34 6.23 84800.0 6.23
2020-11-17 6.51 6.26 6.51 6.31 61500.0 6.31
2020-11-16 6.66 6.42 6.5 6.53 71900.0 6.53
2020-11-13 6.49 6.27 6.46 6.45 89900.0 6.45
2020-11-12 6.75 6.23 6.59 6.39 114500.0 6.39
2020-11-11 6.54 6.3 6.53 6.54 64000.0 6.54
2020-11-10 6.57 6.23 6.36 6.42 131000.0 6.42
2020-11-09 6.57 6.11 6.45 6.23 154100.0 6.23
2020-11-06 6.38 6.1 6.28 6.2 71800.0 6.2
2020-11-05 6.33 5.92 5.92 6.19 77000.0 6.19
2020-11-04 6.21 5.79 6.1 5.89 79600.0 5.89
2020-11-03 6.2 5.91 6.06 6.14 126300.0 6.14
2020-11-02 6.23 5.86 6.09 5.92 103800.0 5.92
2020-10-30 6.49 6.01 6.24 6.02 152500.0 6.02
2020-10-29 6.35 5.99 6.14 6.3 113700.0 6.3
2020-10-28 6.55 5.91 6.55 6.21 300100.0 6.21
2020-10-27 6.73 6.32 6.57 6.52 97300.0 6.52
2020-10-26 6.85 6.4 6.79 6.58 144300.0 6.58
2020-10-23 6.84 6.58 6.66 6.82 200300.0 6.82
2020-10-22 6.67 6.39 6.41 6.6 150100.0 6.6
2020-10-21 6.49 6.08 6.08 6.42 232100.0 6.42
2020-10-20 6.22 6.01 6.06 6.12 131900.0 6.12
2020-10-19 6.44 5.95 6.29 5.99 190500.0 5.99
2020-10-16 6.49 6.24 6.4 6.3 143800.0 6.3
2020-10-15 6.51 6.17 6.27 6.43 73800.0 6.43
2020-10-14 6.6 6.24 6.6 6.4 134900.0 6.4
2020-10-13 6.7 6.5 6.54 6.54 190200.0 6.54
2020-10-12 6.58 6.43 6.5 6.46 75200.0 6.46
2020-10-09 6.49 6.2 6.26 6.48 86800.0 6.48
2020-10-08 6.4 6.12 6.4 6.2 90700.0 6.2
2020-10-07 6.42 6.18 6.33 6.35 138000.0 6.35
2020-10-06 6.4 6.11 6.36 6.31 134700.0 6.31
2020-10-05 6.43 5.97 6.01 6.31 212700.0 6.31
2020-10-02 6.1 5.84 6.03 5.98 101800.0 5.98
2020-10-01 6.25 6.04 6.16 6.17 376600.0 6.17
2020-09-30 6.2 5.96 6.14 6.15 159600.0 6.15
2020-09-29 6.21 5.93 6.1 6.1 194400.0 6.1
2020-09-28 6.31 5.75 5.78 6.07 325900.0 6.07
2020-09-25 5.8 5.34 5.38 5.69 150800.0 5.69
2020-09-24 5.52 5.25 5.39 5.39 150000.0 5.39
2020-09-23 5.75 5.28 5.65 5.32 164000.0 5.32
2020-09-22 5.68 5.35 5.45 5.63 402000.0 5.63
2020-09-21 5.56 5.03 5.51 5.16 149500.0 5.16
2020-09-18 5.72 5.28 5.31 5.6 296600.0 5.6
2020-09-17 5.25 5.05 5.09 5.23 81200.0 5.23
2020-09-16 5.17 4.97 5.1 5.11 80600.0 5.11
2020-09-15 5.4 5.06 5.29 5.09 106800.0 5.09
2020-09-14 5.4 4.83 4.83 5.27 144500.0 5.27
2020-09-11 4.85 4.71 4.77 4.82 92800.0 4.82
2020-09-10 5.03 4.62 4.7 4.76 194000.0 4.76
2020-09-09 4.83 4.29 4.47 4.65 145600.0 4.65
2020-09-08 4.56 4.27 4.39 4.46 102300.0 4.46
2020-09-04 4.7 4.32 4.46 4.46 124700.0 4.46
2020-09-03 4.6 4.42 4.54 4.46 170800.0 4.46
2020-09-02 4.77 4.54 4.77 4.59 133100.0 4.59
2020-09-01 5.01 4.72 5.01 4.83 128500.0 4.83
2020-08-31 5.23 5.0 5.15 5.0 116800.0 5.0
2020-08-28 5.2 4.95 5.02 5.15 144700.0 5.15
2020-08-27 5.39 5.06 5.19 5.17 213800.0 5.17
2020-08-26 5.33 5.0 5.01 5.18 179700.0 5.18
2020-08-25 5.01 4.76 4.76 4.97 113100.0 4.97
2020-08-24 4.75 4.57 4.75 4.7 96300.0 4.7
2020-08-21 4.74 4.56 4.71 4.68 106400.0 4.68
2020-08-20 4.72 4.55 4.55 4.66 51900.0 4.66
2020-08-19 4.68 4.41 4.55 4.58 121700.0 4.58
2020-08-18 4.81 4.49 4.5 4.54 82200.0 4.54
2020-08-17 4.51 4.38 4.44 4.48 45100.0 4.48
2020-08-14 4.42 4.3 4.42 4.42 63700.0 4.42
2020-08-13 4.56 4.42 4.55 4.45 54300.0 4.45
2020-08-12 4.71 4.42 4.64 4.58 178000.0 4.58
2020-08-11 4.68 4.2 4.2 4.46 157500.0 4.46
2020-08-10 4.33 3.99 4.12 4.19 151200.0 4.19
2020-08-07 4.16 3.9 4.08 4.14 138500.0 4.14
2020-08-06 4.21 4.0 4.18 4.05 75900.0 4.05
2020-08-05 4.21 4.09 4.16 4.17 90100.0 4.17
2020-08-04 4.24 4.08 4.22 4.12 85900.0 4.12
2020-08-03 4.29 4.01 4.16 4.21 141100.0 4.21
2020-07-31 4.39 4.12 4.3 4.2 127200.0 4.2
2020-07-30 4.37 4.1 4.36 4.3 93500.0 4.3
2020-07-29 4.49 4.29 4.38 4.35 55500.0 4.35
2020-07-28 4.49 4.25 4.38 4.34 114600.0 4.34
2020-07-27 4.46 4.3 4.3 4.41 45400.0 4.41
2020-07-24 4.41 4.26 4.4 4.28 47500.0 4.28
2020-07-23 4.62 4.32 4.48 4.41 137500.0 4.41
2020-07-22 4.72 4.45 4.71 4.5 104300.0 4.5
2020-07-21 4.95 4.63 4.93 4.71 112800.0 4.71
2020-07-20 4.96 4.73 4.88 4.86 132900.0 4.86
2020-07-17 4.89 4.72 4.89 4.78 93300.0 4.78
2020-07-16 4.84 4.63 4.73 4.76 120600.0 4.76
2020-07-15 4.77 4.5 4.5 4.75 362100.0 4.75
2020-07-14 4.56 4.21 4.33 4.5 93700.0 4.5
2020-07-13 4.58 4.33 4.58 4.37 189700.0 4.37
2020-07-10 4.57 4.28 4.36 4.39 240900.0 4.39
2020-07-09 4.59 4.3 4.57 4.38 207500.0 4.38
2020-07-08 4.8 4.48 4.71 4.59 194000.0 4.59
2020-07-07 5.06 4.68 4.97 4.7 193600.0 4.7
2020-07-06 5.09 4.8 4.85 5.04 159200.0 5.04
2020-07-02 4.9 4.72 4.81 4.77 180100.0 4.77
2020-07-01 4.95 4.55 4.87 4.77 812700.0 4.77
2020-06-30 5.02 4.75 4.95 4.86 152400.0 4.86
2020-06-29 5.3 4.74 5.28 4.98 258700.0 4.98
2020-06-26 5.56 5.08 5.48 5.2 4122000.0 5.2
2020-06-25 5.75 5.09 5.09 5.49 344700.0 5.49
2020-06-24 5.52 5.01 5.39 5.16 222800.0 5.16
2020-06-23 5.46 5.2 5.27 5.45 304800.0 5.45
2020-06-22 5.32 5.16 5.18 5.19 260000.0 5.19
2020-06-19 5.76 5.12 5.48 5.18 402400.0 5.18
2020-06-18 5.87 5.43 5.52 5.45 206800.0 5.45
2020-06-17 5.9 5.55 5.69 5.55 172100.0 5.55
2020-06-16 6.06 5.6 6.01 5.66 166600.0 5.66
2020-06-15 6.0 5.1 5.49 5.89 312500.0 5.89
2020-06-12 5.81 5.41 5.47 5.44 194600.0 5.44
2020-06-11 5.98 5.25 5.93 5.34 809800.0 5.34
2020-06-10 6.1 5.72 5.78 5.99 382400.0 5.99
2020-06-09 5.85 5.55 5.85 5.68 198000.0 5.68
2020-06-08 5.6 5.27 5.32 5.45 184600.0 5.45
2020-06-05 5.78 5.25 5.63 5.32 226000.0 5.32
2020-06-04 5.95 5.25 5.5 5.43 424700.0 5.43
2020-06-03 5.46 4.89 5.01 5.42 392700.0 5.42
2020-06-02 5.15 4.7 4.9 4.82 230100.0 4.82
2020-06-01 5.73 4.65 4.65 4.8 1368000.0 4.8
2020-05-29 4.66 4.46 4.57 4.58 59300.0 4.58
2020-05-28 4.66 4.53 4.54 4.53 147400.0 4.53
2020-05-27 4.69 4.33 4.66 4.54 177800.0 4.54
2020-05-26 5.1 4.67 5.1 4.69 251700.0 4.69
2020-05-22 5.2 4.76 4.76 5.05 548200.0 5.05
2020-05-21 4.92 4.48 4.48 4.79 220000.0 4.79
2020-05-20 4.87 4.41 4.58 4.51 257400.0 4.51
2020-05-19 4.7 4.28 4.32 4.61 212200.0 4.61
2020-05-18 4.52 4.24 4.24 4.27 179300.0 4.27
2020-05-15 4.3 4.11 4.15 4.21 137900.0 4.21
2020-05-14 4.57 3.9 4.46 4.19 414600.0 4.19
2020-05-13 4.72 4.31 4.35 4.68 672700.0 4.68
2020-05-12 4.25 3.65 3.82 4.18 490300.0 4.18
2020-05-11 4.1 3.83 4.03 3.84 258800.0 3.84
2020-05-08 4.1 3.97 4.0 4.05 207100.0 4.05
2020-05-07 4.0 3.93 3.98 4.0 95800.0 4.0
2020-05-06 4.0 3.87 3.9 3.92 95300.0 3.92
2020-05-05 3.95 3.72 3.78 3.9 210700.0 3.9
2020-05-04 3.99 3.66 3.81 3.71 153400.0 3.71
2020-05-01 3.88 3.75 3.86 3.81 58700.0 3.81
2020-04-30 3.87 3.79 3.87 3.87 93200.0 3.87
2020-04-29 3.88 3.74 3.8 3.87 228200.0 3.87
2020-04-28 3.74 3.64 3.7 3.7 248300.0 3.7
2020-04-27 3.7 3.55 3.7 3.64 60600.0 3.64
2020-04-24 3.78 3.63 3.78 3.63 89100.0 3.63
2020-04-23 3.77 3.66 3.74 3.76 99800.0 3.76
2020-04-22 3.75 3.61 3.61 3.71 312900.0 3.71
2020-04-21 3.74 3.5 3.61 3.63 129900.0 3.63
2020-04-20 3.7 3.57 3.66 3.59 69700.0 3.59
2020-04-17 3.74 3.53 3.53 3.67 105400.0 3.67
2020-04-16 3.58 3.43 3.49 3.5 189700.0 3.5
2020-04-15 3.5 3.41 3.48 3.47 71100.0 3.47
2020-04-14 3.5 3.33 3.4 3.48 298200.0 3.48
2020-04-13 3.4 3.29 3.36 3.39 83500.0 3.39
2020-04-09 3.39 3.21 3.29 3.23 109800.0 3.23
2020-04-08 3.35 3.21 3.29 3.25 110600.0 3.25
2020-04-07 3.4 3.24 3.4 3.27 46200.0 3.27
2020-04-06 3.39 3.26 3.35 3.36 213300.0 3.36
2020-04-03 3.42 3.25 3.42 3.27 136900.0 3.27
2020-04-02 3.5 3.34 3.4 3.38 149300.0 3.38
2020-04-01 3.46 3.17 3.2 3.44 180300.0 3.44
2020-03-31 3.42 3.21 3.21 3.27 164800.0 3.27
2020-03-30 3.33 3.12 3.25 3.25 130100.0 3.25
2020-03-27 3.3 3.0 3.15 3.25 88700.0 3.25
2020-03-26 3.33 3.16 3.24 3.24 80500.0 3.24
2020-03-25 3.3 3.02 3.03 3.2 131800.0 3.2
2020-03-24 3.1 2.79 2.84 3.04 93400.0 3.04
2020-03-23 2.9 2.39 2.45 2.76 127900.0 2.76
2020-03-20 2.6 2.38 2.48 2.51 118800.0 2.51
2020-03-19 2.73 2.02 2.02 2.43 168900.0 2.43
2020-03-18 2.31 2.01 2.08 2.1 132400.0 2.1
2020-03-17 2.25 2.1 2.16 2.19 110900.0 2.19
2020-03-16 3.34 2.06 3.34 2.12 230700.0 2.12
2020-03-13 2.78 2.25 2.78 2.33 102300.0 2.33
2020-03-12 2.61 2.08 2.61 2.33 189600.0 2.33
2020-03-11 2.9 2.55 2.81 2.62 124300.0 2.62
2020-03-10 2.99 2.78 2.92 2.83 40800.0 2.83
2020-03-09 2.95 2.61 2.95 2.94 90300.0 2.94
2020-03-06 3.12 2.95 3.07 2.96 30000.0 2.96
2020-03-05 3.12 3.08 3.09 3.09 25900.0 3.09
2020-03-04 3.1 3.04 3.09 3.09 22700.0 3.09
2020-03-03 3.1 3.0 3.06 3.1 30900.0 3.1
2020-03-02 3.1 2.91 2.96 3.02 67400.0 3.02
2020-02-28 3.03 2.86 2.91 3.0 84500.0 3.0
2020-02-27 3.13 2.85 3.12 3.0 220400.0 3.0
2020-02-26 3.14 3.04 3.05 3.11 59100.0 3.11
2020-02-25 3.16 3.06 3.15 3.07 103100.0 3.07
2020-02-24 3.2 3.14 3.14 3.17 27200.0 3.17
2020-02-21 3.28 3.19 3.28 3.22 96700.0 3.22
2020-02-20 3.32 3.25 3.26 3.28 31000.0 3.28
2020-02-19 3.33 3.26 3.29 3.26 60800.0 3.26
2020-02-18 3.3 3.22 3.29 3.29 64100.0 3.29