ストックスクリーナーアプリを入手
3.72
3.38%
-0.13
アフターアワーズ：
3.78
0.06
+1.61%
Genasys Inc (GNSS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.90 | $3.71 | $0.195 | 137,786.0 | -3.38% |
| 2024-11-20 | $3.94 | $3.76 | $0.18 | 89,243.0 | +0.79% |
| 2024-11-19 | $3.88 | $3.74 | $0.14 | 95,015.0 | -0.52% |
| 2024-11-18 | $3.95 | $3.82 | $0.13 | 54,865.0 | -0.78% |
| 2024-11-15 | $3.92 | $3.80 | $0.12 | 50,848.0 | -0.26% |
| 2024-11-14 | $3.99 | $3.84 | $0.15 | 51,641.0 | -0.77% |
| 2024-11-13 | $3.95 | $3.85 | $0.095 | 49,555.0 | +1.03% |
| 2024-11-12 | $3.90 | $3.77 | $0.1335 | 97,917.0 | +2.11% |
| 2024-11-11 | $3.83 | $3.70 | $0.1309 | 51,851.0 | +1.61% |
| 2024-11-08 | $3.78 | $3.64 | $0.14 | 109,804.0 | +1.36% |
| 2024-11-07 | $3.74 | $3.60 | $0.14 | 84,269.0 | +3.08% |
| 2024-11-06 | $3.75 | $3.56 | $0.19 | 159,502.0 | -2.72% |
| 2024-11-05 | $3.70 | $3.60 | $0.10 | 97,957.0 | +2.51% |
| 2024-11-04 | $3.69 | $3.52 | $0.17 | 107,452.0 | -1.38% |
| 2024-11-01 | $3.77 | $3.62 | $0.15 | 134,098.0 | -2.42% |
| 2024-10-31 | $3.77 | $3.58 | $0.186 | 57,882.0 | +2.76% |
| 2024-10-30 | $3.94 | $3.62 | $0.32 | 150,923.0 | -6.70% |
| 2024-10-29 | $3.93 | $3.69 | $0.2384 | 111,377.0 | +5.15% |
| 2024-10-28 | $3.94 | $3.67 | $0.27 | 201,251.0 | -5.14% |
| 2024-10-25 | $3.90 | $3.80 | $0.10 | 61,220.0 | +1.17% |
| 2024-10-24 | $3.86 | $3.78 | $0.083 | 48,904.0 | +1.99% |
| 2024-10-23 | $3.81 | $3.72 | $0.09 | 41,856.0 | -0.53% |
Genasys Inc (GNSS) 株の年ごとの株価履歴
この詳細な分析では、Genasys Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGNSS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Genasys Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のGenasys Inc (GNSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.99 | $3.52 | $0.47 | 1,509,589.0 | +0.00% |
| 2024-10 | $4.04 | $3.47 | $0.57 | 2,480,829.0 | +4.49% |
| 2024-09 | $3.70 | $2.71 | $0.9873 | 1,924,195.0 | +14.10% |
| 2024-08 | $3.14 | $2.19 | $0.95 | 2,275,087.0 | +22.35% |
| 2024-07 | $2.78 | $2.14 | $0.64 | 1,699,777.0 | +20.57% |
| 2024-06 | $2.31 | $1.65 | $0.66 | 2,021,577.0 | +16.21% |
| 2024-05 | $2.38 | $1.65 | $0.73 | 1,584,858.0 | -13.33% |
| 2024-04 | $2.50 | $1.87 | $0.6297 | 1,054,112.0 | -11.39% |
| 2024-03 | $2.64 | $1.74 | $0.90 | 1,393,820.0 | +19.70% |
| 2024-02 | $2.21 | $1.51 | $0.70 | 3,473,067.0 | +26.11% |
| 2024-01 | $2.02 | $1.52 | $0.4982 | 1,334,755.0 | -22.66% |
2023年のGenasys Inc (GNSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.14 | $1.58 | $0.56 | 2,739,247.0 | +26.09% |
| 2023-11 | $1.82 | $1.59 | $0.23 | 970,493.0 | -9.55% |
| 2023-10 | $2.08 | $1.67 | $0.41 | 2,301,354.0 | -11.44% |
| 2023-09 | $3.65 | $1.82 | $1.83 | 2,941,016.0 | -41.91% |
| 2023-08 | $3.92 | $2.59 | $1.33 | 1,634,507.0 | +24.01% |
| 2023-07 | $3.06 | $2.64 | $0.42 | 521,942.0 | +7.31% |
| 2023-06 | $3.00 | $2.49 | $0.51 | 787,947.0 | +0.39% |
| 2023-05 | $3.11 | $2.28 | $0.83 | 1,106,047.0 | -12.20% |
| 2023-04 | $3.20 | $2.58 | $0.6159 | 460,801.0 | +0.00% |
| 2023-03 | $3.82 | $2.80 | $1.02 | 695,866.0 | -19.62% |
| 2023-02 | $4.07 | $3.26 | $0.81 | 491,641.0 | +1.94% |
| 2023-01 | $4.23 | $3.36 | $0.8729 | 908,834.0 | -2.70% |
2022年のGenasys Inc (GNSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.70 | $2.60 | $1.10 | 1,047,860.0 | +22.92% |
| 2022-11 | $3.24 | $2.71 | $0.5299 | 833,029.0 | +5.61% |
| 2022-10 | $2.97 | $2.48 | $0.49 | 838,870.0 | +2.89% |
| 2022-09 | $3.19 | $2.63 | $0.555 | 765,734.0 | -5.14% |
| 2022-08 | $3.62 | $2.85 | $0.7665 | 835,785.0 | -12.84% |
| 2022-07 | $3.49 | $2.75 | $0.7399 | 913,127.0 | +3.08% |
| 2022-06 | $4.07 | $3.13 | $0.94 | 1,533,554.0 | -15.47% |
| 2022-05 | $3.90 | $2.76 | $1.14 | 1,828,963.0 | +22.45% |
| 2022-04 | $3.41 | $2.40 | $1.01 | 1,416,378.0 | +14.18% |
| 2022-03 | $3.38 | $2.67 | $0.71 | 1,501,846.0 | -15.12% |
| 2022-02 | $4.00 | $3.02 | $0.985 | 943,582.0 | -16.28% |
| 2022-01 | $4.17 | $3.57 | $0.60 | 1,291,907.0 | -2.76% |
0.13%
1.14%
大文字化:
|
ボリューム (24 時間):