Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geospace Technologie (NQ: GEOS )

12.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.710 9.080 8.500 8.633 14,257 -0.11(-1.23%)
Nov 29, 2021 8.440 9.090 8.440 8.740 13,767 -0.15(-1.69%)
Nov 26, 2021 8.800 9.000 8.800 8.890 17,514 -0.01(-0.11%)
Nov 24, 2021 8.750 9.100 8.730 8.900 21,682 +0.05(+0.56%)
Nov 23, 2021 8.900 9.100 8.730 8.850 38,019 -0.04(-0.45%)
Nov 22, 2021 8.810 9.110 8.730 8.890 9,522 +0.04(+0.45%)
Nov 19, 2021 8.900 9.150 8.315 8.850 38,784 -0.15(-1.67%)
Nov 18, 2021 9.020 9.110 8.925 9.000 28,482 -0.02(-0.22%)
Nov 17, 2021 9.190 9.220 8.994 9.020 16,266 -0.23(-2.49%)
Nov 16, 2021 9.120 9.393 9.100 9.250 12,891 -0.27(-2.84%)
Nov 15, 2021 9.540 9.540 9.318 9.520 3,235 +0.17(+1.82%)
Nov 12, 2021 9.350 9.380 9.260 9.350 6,994 +0.05(+0.54%)
Nov 11, 2021 9.410 9.590 9.250 9.300 13,370 -0.09(-0.96%)
Nov 10, 2021 9.500 9.570 9.390 5,404 -0.23(-2.39%)
Nov 09, 2021 9.520 9.670 9.310 9.620 5,680 -0.09(-0.93%)
Nov 08, 2021 9.405 9.850 9.233 9.710 3,476 +0.30(+3.19%)
Nov 05, 2021 9.290 9.576 9.280 9.410 9,690 +0.18(+1.95%)
Nov 04, 2021 9.430 9.430 9.230 9.230 3,643 -0.07(-0.75%)
Nov 03, 2021 9.590 9.590 9.230 9.300 5,711 -0.03(-0.32%)
Nov 02, 2021 9.049 9.330 9.049 9.330 5,604 +0.30(+3.32%)
Nov 01, 2021 9.300 9.510 9.000 9.030 24,029 -0.48(-5.05%)
Oct 29, 2021 9.990 9.990 9.505 9.510 8,769 -0.10(-1.04%)
Oct 28, 2021 9.730 9.730 9.310 9.610 73,140 +0.03(+0.31%)
Oct 27, 2021 9.350 10.02 9.306 9.580 20,703 -0.25(-2.54%)
Oct 26, 2021 9.920 9.680 9.830 27,598 -0.29(-2.87%)
Oct 25, 2021 10.27 10.27 10.00 10.12 7,179 +0.17(+1.71%)
Oct 22, 2021 9.950 10.09 9.920 9.950 8,370 -0.10(-1.00%)
Oct 21, 2021 9.800 10.05 9.800 10.05 13,549 +0.10(+1.01%)
Oct 20, 2021 9.660 10.00 9.530 9.950 9,952 +0.41(+4.30%)
Oct 19, 2021 9.645 9.940 9.540 9.540 11,333 -0.18(-1.85%)
Oct 18, 2021 9.000 9.720 9.000 9.720 15,642 +0.66(+7.28%)
Oct 15, 2021 9.050 9.173 8.920 9.060 16,229 +0.12(+1.34%)
Oct 14, 2021 9.199 9.282 8.920 8.940 5,632 -0.13(-1.43%)
Oct 13, 2021 9.020 9.320 9.000 9.070 15,467 -0.21(-2.26%)
Oct 12, 2021 9.085 9.330 9.085 9.280 9,034 +0.10(+1.09%)
Oct 11, 2021 9.290 9.330 9.060 9.180 10,040 -0.16(-1.71%)
Oct 08, 2021 9.530 9.530 9.220 9.340 2,469 +0.04(+0.43%)
Oct 07, 2021 9.350 9.370 9.300 9.300 4,009 +0.00(+0.00%)
Oct 06, 2021 9.380 9.440 9.300 9.300 22,402 -0.30(-3.12%)
Oct 05, 2021 9.420 9.890 9.420 9.600 23,224 +0.24(+2.56%)
Oct 04, 2021 9.230 9.640 9.190 9.360 35,786 -0.03(-0.32%)
Oct 01, 2021 9.880 9.880 9.390 9.390 20,943 -0.16(-1.68%)
Sep 30, 2021 9.480 9.670 9.330 9.550 12,822 +0.14(+1.49%)
Sep 29, 2021 9.530 9.860 9.400 9.410 16,682 -0.07(-0.74%)
Sep 28, 2021 9.740 10.35 9.430 9.480 27,543 -0.33(-3.36%)
Sep 27, 2021 9.480 10.15 9.370 9.810 113,754 +0.30(+3.15%)
Sep 24, 2021 9.550 9.880 9.470 9.510 30,776 -0.18(-1.86%)
Sep 23, 2021 9.400 9.800 9.400 9.690 23,709 +0.33(+3.53%)
Sep 22, 2021 9.236 9.550 9.236 9.360 16,404 +0.18(+1.96%)
Sep 21, 2021 9.270 9.310 9.020 9.180 10,888 +0.17(+1.89%)
Sep 20, 2021 9.200 9.200 8.910 9.010 18,426 -0.52(-5.46%)
Sep 17, 2021 9.450 9.820 9.350 9.530 61,931 -0.01(-0.10%)
Sep 16, 2021 9.360 9.580 9.360 9.540 9,909 +0.13(+1.38%)
Sep 15, 2021 9.350 9.578 9.110 9.410 29,908 -0.07(-0.74%)
Sep 14, 2021 9.330 9.585 9.300 9.480 21,037 -0.04(-0.42%)
Sep 13, 2021 9.570 9.910 9.260 9.520 27,710 +0.10(+1.06%)
Sep 10, 2021 10.03 10.03 9.360 9.420 26,244 -0.58(-5.80%)
Sep 09, 2021 9.540 10.30 9.350 10.00 30,388 +0.58(+6.16%)
Sep 08, 2021 9.770 9.770 9.401 9.420 32,037 -0.26(-2.69%)
Sep 07, 2021 9.605 9.840 9.535 9.680 23,784 -0.07(-0.72%)
Sep 03, 2021 9.870 9.920 9.610 9.750 27,420 -0.14(-1.42%)
Sep 02, 2021 10.13 10.29 9.780 9.890 24,845 +0.09(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.