Mercados españoles cerrados

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,2000+0,0500 (+2,33%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,17002,24002,15002,20002,200023.800
09 may 20242,18002,30002,15002,15002,150054.800
08 may 20242,21002,24002,18002,19002,190013.100
07 may 20242,32002,38002,26002,26002,260076.100
06 may 20242,30002,35002,25002,28002,280053.200
03 may 20242,35002,35002,20002,24002,240048.000
02 may 20242,20002,34002,17002,34002,340066.300
01 may 20242,08002,19002,05002,15002,150039.700
30 abr 20242,18002,19002,03002,10002,10009200
29 abr 20242,22002,25002,14002,19002,190017.300
26 abr 20242,24002,24002,10002,17002,170012.800
25 abr 20242,06002,13002,04002,12002,120013.100
24 abr 20242,17002,19002,05002,10002,100021.600
23 abr 20242,05002,15001,99002,15002,150053.600
22 abr 20241,99002,09001,95002,03002,030066.200
19 abr 20242,01002,05001,98001,99001,990020.300
18 abr 20241,99002,05001,96002,05002,050027.200
17 abr 20242,05002,05001,87001,99001,9900120.700
16 abr 20242,10002,10001,93002,04002,040067.600
15 abr 20242,17002,21002,06002,10002,1000103.100
12 abr 20242,25002,36002,14002,19002,190031.400
11 abr 20242,23002,31002,18002,27002,270040.200
10 abr 20242,22002,44002,21002,30002,300034.000
09 abr 20242,40002,43002,30002,35002,350065.900
08 abr 20242,42002,42002,34002,40002,400047.400
05 abr 20242,27002,40002,27002,34002,340032.000
04 abr 20242,43002,44002,24002,27002,270083.800
03 abr 20242,40002,50002,33002,45002,450074.900
02 abr 20242,34002,40002,27002,38002,380046.200
01 abr 20242,36002,39002,24002,33002,330066.900
28 mar 20242,40002,46002,35002,37002,3700110.400
27 mar 20242,60002,64002,31002,40002,400089.300
26 mar 20242,20002,48002,20002,44002,4400184.500
25 mar 20242,10002,19002,05002,19002,190079.900
22 mar 20242,01002,15002,01002,10002,1000133.400
21 mar 20241,87002,04001,87002,01002,0100125.900
20 mar 20241,90001,90001,80001,86001,860019.200
19 mar 20241,80001,86001,80001,81001,810072.300
18 mar 20241,85001,94001,82001,82001,820051.300
15 mar 20241,79001,84001,77001,83001,830047.700
14 mar 20241,85001,92001,74001,79001,790079.300
13 mar 20241,91001,92001,85001,85001,850032.700
12 mar 20241,97001,97001,86001,92001,920026.600
11 mar 20241,94001,97001,94001,94001,940031.100
08 mar 20242,00002,00001,87001,92001,920081.700
07 mar 20241,98002,00001,89002,00002,000043.600
06 mar 20241,97002,04001,96001,99001,990036.600
05 mar 20241,98002,00001,95002,00002,000034.300
04 mar 20241,99001,99001,91001,99001,990064.800
01 mar 20241,98001,98001,86001,97001,970051.900
29 feb 20242,04002,04001,92001,98001,9800147.400
28 feb 20241,98002,03001,95002,00002,000044.500
27 feb 20242,03002,05001,92001,97001,9700121.400
26 feb 20242,01002,04001,98002,03002,030043.200
23 feb 20242,11002,21001,95001,99001,9900218.600
22 feb 20242,08002,19002,06002,11002,1100129.600
21 feb 20242,10002,12001,92002,05002,050087.900
20 feb 20241,90002,13001,88002,10002,1000167.000
16 feb 20241,72001,97001,72001,93001,9300162.100
15 feb 20241,71001,78001,70001,78001,7800266.400
14 feb 20241,83001,83001,69001,71001,7100278.300
13 feb 20241,69001,93001,69001,89001,8900356.200
12 feb 20241,82002,06001,76001,81001,8100972.900
09 feb 20241,54001,58001,54001,56001,560065.600
08 feb 20241,56001,61001,54001,56001,560050.400
07 feb 20241,62001,62001,55001,57001,570045.300
06 feb 20241,61001,61001,56001,57001,5700127.700
05 feb 20241,63001,66001,56001,58001,580076.100
02 feb 20241,59001,61001,51001,61001,610084.800
01 feb 20241,57001,59001,54001,54001,540049.000
31 ene 20241,57001,67001,57001,57001,570035.500
30 ene 20241,60001,67001,56001,58001,580039.200
29 ene 20241,62001,65001,62001,63001,630014.300
26 ene 20241,71001,72001,58001,62001,620045.000
25 ene 20241,73001,74001,62001,65001,650038.700
24 ene 20241,79001,79001,73001,74001,74007100
23 ene 20241,75001,80001,72001,72001,7200110.400
22 ene 20241,72001,75001,70001,73001,730051.100
19 ene 20241,69001,74001,65001,71001,7100114.100
18 ene 20241,59001,79001,59001,69001,6900155.800
17 ene 20241,53001,62001,52001,56001,560098.600
16 ene 20241,82001,82001,56001,56001,5600100.700
12 ene 20241,66001,73001,62001,62001,620052.300
11 ene 20241,75001,76001,68001,68001,680058.500
10 ene 20241,76001,78001,72001,72001,720044.700
09 ene 20241,80001,82001,76001,76001,760056.500
08 ene 20241,81001,85001,79001,79001,790052.500
05 ene 20241,81001,84001,80001,80001,800055.600
04 ene 20241,98001,98001,82001,82001,820062.400
03 ene 20241,96001,99001,91001,95001,950067.800
02 ene 20242,00002,02001,94001,97001,970074.200
29 dic 20232,11002,14002,00002,03002,0300132.100
28 dic 20232,04002,10002,02002,08002,0800102.500
27 dic 20231,87002,08001,87002,00002,0000187.600
26 dic 20231,74001,99001,74001,89001,8900210.000
22 dic 20231,66001,78001,63001,76001,7600152.700
21 dic 20231,73001,74001,63001,63001,6300186.900
20 dic 20231,75001,75001,63001,64001,640071.300
19 dic 20231,74001,75001,64001,72001,7200156.300
18 dic 20231,83001,92001,73001,74001,7400122.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...