Genasys, Inc. GNSS
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$1,42-0,03 (-%2,07)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,42 | -%2,07 | $1,45 | $1,46 | $1,39 | 89,00K |
| 2026-09-30 | $1,45 | -%1,36 | $1,45 | $1,54 | $1,44 | 38,40K |
| 2026-09-29 | $1,47 | +%1,38 | $1,47 | $1,53 | $1,43 | 86,80K |
| 2026-09-28 | $1,45 | -%2,03 | $1,44 | $1,48 | $1,43 | 116,30K |
| 2026-09-25 | $1,48 | -%0,67 | $1,47 | $1,53 | $1,46 | 47,10K |
| 2026-09-24 | $1,49 | -%0,67 | $1,52 | $1,53 | $1,44 | 51,30K |
| 2026-09-23 | $1,50 | -%4,46 | $1,56 | $1,56 | $1,48 | 115,40K |
| 2026-09-22 | $1,57 | +%2,61 | $1,53 | $1,60 | $1,52 | 59,90K |
| 2026-09-21 | $1,53 | %0,00 | $1,53 | $1,55 | $1,50 | 38,70K |
| 2026-09-18 | $1,53 | +%0,66 | $1,51 | $1,56 | $1,47 | 87,90K |
| 2026-09-17 | $1,52 | +%1,33 | $1,52 | $1,59 | $1,51 | 35,10K |
| 2026-09-16 | $1,50 | +%0,67 | $1,51 | $1,54 | $1,50 | 32,60K |
| 2026-09-15 | $1,49 | -%1,97 | $1,50 | $1,54 | $1,48 | 83,20K |
| 2026-09-14 | $1,52 | -%2,56 | $1,52 | $1,56 | $1,50 | 43,10K |
| 2026-09-11 | $1,56 | +%0,65 | $1,57 | $1,60 | $1,52 | 60,00K |
| 2026-09-10 | $1,55 | +%0,65 | $1,52 | $1,60 | $1,50 | 37,80K |
| 2026-09-09 | $1,54 | +%8,45 | $1,50 | $1,59 | $1,48 | 194,90K |
| 2026-09-08 | $1,42 | -%2,07 | $1,46 | $1,46 | $1,41 | 82,00K |
| 2026-09-04 | $1,45 | +%1,40 | $1,44 | $1,47 | $1,41 | 21,90K |
| 2026-09-03 | $1,43 | %0,00 | $1,44 | $1,44 | $1,41 | 40,80K |
| 2026-09-02 | $1,43 | +%1,42 | $1,43 | $1,49 | $1,40 | 57,90K |
| 2026-09-01 | $1,41 | -%2,76 | $1,45 | $1,47 | $1,41 | 42,50K |
| 2026-08-31 | $1,45 | %0,00 | $1,46 | $1,53 | $1,44 | 42,80K |
| 2026-08-28 | $1,45 | -%6,45 | $1,55 | $1,62 | $1,43 | 413,40K |
| 2026-08-27 | $1,55 | +%0,65 | $1,59 | $1,59 | $1,54 | 78,20K |
| 2026-08-26 | $1,54 | -%7,78 | $1,67 | $1,67 | $1,49 | 250,50K |
| 2026-08-25 | $1,67 | -%0,60 | $1,69 | $1,75 | $1,67 | 46,10K |
| 2026-08-24 | $1,68 | +%0,60 | $1,67 | $1,70 | $1,65 | 65,00K |
| 2026-08-21 | $1,67 | -%1,76 | $1,70 | $1,80 | $1,67 | 64,10K |
| 2026-08-20 | $1,70 | -%7,61 | $1,75 | $1,84 | $1,70 | 87,40K |
| 2026-08-19 | $1,84 | -%2,13 | $1,89 | $1,89 | $1,84 | 50,20K |
| 2026-08-18 | $1,88 | +%2,73 | $1,79 | $1,91 | $1,79 | 71,70K |
| 2026-08-17 | $1,83 | +%5,78 | $1,73 | $1,85 | $1,73 | 129,20K |
| 2026-08-14 | $1,73 | +%1,17 | $1,69 | $1,82 | $1,68 | 143,40K |
| 2026-08-13 | $1,71 | +%0,59 | $1,69 | $1,73 | $1,68 | 145,10K |
| 2026-08-12 | $1,70 | +%1,80 | $1,70 | $1,71 | $1,64 | 39,70K |
| 2026-08-11 | $1,67 | +%1,83 | $1,67 | $1,70 | $1,63 | 78,90K |
| 2026-08-10 | $1,64 | -%5,75 | $1,74 | $1,75 | $1,63 | 124,30K |
| 2026-08-07 | $1,74 | -%1,14 | $1,76 | $1,78 | $1,74 | 54,80K |
| 2026-08-06 | $1,76 | +%1,73 | $1,72 | $1,79 | $1,72 | 71,80K |
| 2026-08-05 | $1,73 | -%0,57 | $1,74 | $1,75 | $1,68 | 77,50K |
| 2026-08-04 | $1,74 | +%1,16 | $1,72 | $1,81 | $1,72 | 101,70K |
| 2026-08-03 | $1,72 | +%2,99 | $1,69 | $1,78 | $1,67 | 111,40K |
| 2026-07-31 | $1,67 | -%5,11 | $1,75 | $1,75 | $1,67 | 54,80K |
| 2026-07-30 | $1,76 | +%4,76 | $1,63 | $1,78 | $1,63 | 74,40K |
| 2026-07-29 | $1,68 | -%0,59 | $1,66 | $1,69 | $1,65 | 27,80K |
| 2026-07-28 | $1,69 | +%3,68 | $1,65 | $1,69 | $1,62 | 77,20K |
| 2026-07-27 | $1,63 | -%1,81 | $1,72 | $1,72 | $1,59 | 75,70K |
| 2026-07-24 | $1,66 | -%0,60 | $1,71 | $1,74 | $1,65 | 71,10K |
| 2026-07-23 | $1,67 | -%1,18 | $1,67 | $1,71 | $1,66 | 56,60K |
| 2026-07-22 | $1,69 | -%1,74 | $1,75 | $1,75 | $1,68 | 60,90K |
| 2026-07-21 | $1,72 | -%0,58 | $1,74 | $1,79 | $1,71 | 32,60K |
| 2026-07-20 | $1,73 | +%0,58 | $1,76 | $1,81 | $1,70 | 52,00K |
| 2026-07-17 | $1,72 | +%1,78 | $1,67 | $1,73 | $1,67 | 49,40K |
| 2026-07-16 | $1,69 | -%2,87 | $1,74 | $1,76 | $1,68 | 65,00K |
| 2026-07-15 | $1,74 | +%2,35 | $1,71 | $1,84 | $1,70 | 120,80K |
| 2026-07-14 | $1,70 | +%2,41 | $1,67 | $1,78 | $1,66 | 58,00K |
| 2026-07-13 | $1,66 | -%8,29 | $1,75 | $1,79 | $1,66 | 132,60K |
| 2026-07-10 | $1,81 | -%1,63 | $1,84 | $1,88 | $1,65 | 52,30K |
| 2026-07-09 | $1,84 | -%2,13 | $1,94 | $1,99 | $1,83 | 170,20K |
| 2026-07-08 | $1,88 | +%12,57 | $1,67 | $1,89 | $1,65 | 454,80K |
| 2026-07-07 | $1,67 | -%2,34 | $1,69 | $1,75 | $1,67 | 67,30K |
| 2026-07-06 | $1,71 | -%1,16 | $1,77 | $1,80 | $1,70 | 82,80K |
| 2026-07-02 | $1,73 | -%2,26 | $1,78 | $1,88 | $1,65 | 86,40K |
| 2026-07-01 | $1,77 | +%4,12 | $1,73 | $1,78 | $1,71 | 36,10K |
| 2026-06-30 | $1,70 | -%3,95 | $1,76 | $1,78 | $1,69 | 97,10K |
| 2026-06-29 | $1,77 | +%4,73 | $1,67 | $1,77 | $1,67 | 50,70K |
| 2026-06-26 | $1,69 | +%3,05 | $1,62 | $1,69 | $1,62 | 81,00K |
| 2026-06-25 | $1,64 | +%1,23 | $1,67 | $1,69 | $1,63 | 138,50K |
| 2026-06-24 | $1,62 | -%1,82 | $1,62 | $1,68 | $1,61 | 69,10K |
| 2026-06-23 | $1,65 | +%3,12 | $1,61 | $1,70 | $1,57 | 85,80K |
| 2026-06-22 | $1,60 | -%1,84 | $1,63 | $1,69 | $1,60 | 117,80K |
| 2026-06-18 | $1,63 | -%2,98 | $1,67 | $1,69 | $1,62 | 152,50K |
| 2026-06-17 | $1,68 | -%2,33 | $1,74 | $1,75 | $1,66 | 114,60K |
| 2026-06-16 | $1,72 | -%8,51 | $1,86 | $1,88 | $1,68 | 218,20K |
| 2026-06-15 | $1,88 | -%2,59 | $1,96 | $1,96 | $1,88 | 86,10K |
| 2026-06-12 | $1,93 | +%1,05 | $1,94 | $2,00 | $1,93 | 142,40K |
| 2026-06-11 | $1,91 | +%3,80 | $1,90 | $1,95 | $1,85 | 142,00K |
| 2026-06-10 | $1,84 | -%1,60 | $1,84 | $1,90 | $1,84 | 34,00K |
| 2026-06-09 | $1,87 | %0,00 | $1,90 | $1,96 | $1,83 | 115,20K |
| 2026-06-08 | $1,87 | -%0,53 | $1,90 | $1,91 | $1,86 | 46,00K |
| 2026-06-05 | $1,88 | -%5,05 | $1,95 | $1,96 | $1,83 | 189,20K |
| 2026-06-04 | $1,98 | -%3,41 | $2,03 | $2,05 | $1,98 | 111,70K |
| 2026-06-03 | $2,05 | +%0,99 | $2,10 | $2,12 | $2,02 | 179,80K |
| 2026-06-02 | $2,03 | -%3,79 | $2,14 | $2,16 | $2,01 | 221,80K |
| 2026-06-01 | $2,11 | -%1,86 | $2,16 | $2,17 | $2,09 | 182,70K |
| 2026-05-29 | $2,15 | +%0,94 | $2,15 | $2,20 | $2,12 | 115,30K |
| 2026-05-28 | $2,13 | +%0,95 | $2,14 | $2,18 | $2,07 | 197,30K |
| 2026-05-27 | $2,11 | +%4,98 | $2,02 | $2,13 | $1,96 | 178,90K |
| 2026-05-26 | $2,01 | +%1,52 | $2,00 | $2,04 | $1,96 | 111,50K |