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

Geospace Technologie (NQ: GEOS )

12.60 -0.03 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2020 8.010 8.210 7.360 7.880 218,700 -0.28(-3.43%)
May 28, 2020 7.320 8.440 7.210 8.160 152,405 +0.89(+12.24%)
May 27, 2020 7.190 7.300 6.850 7.270 110,626 +0.20(+2.83%)
May 26, 2020 7.200 7.260 6.870 7.070 74,945 +0.20(+2.91%)
May 22, 2020 6.780 7.000 6.500 6.870 62,600 +0.12(+1.78%)
May 21, 2020 6.900 7.040 6.700 6.750 84,083 -0.16(-2.32%)
May 20, 2020 6.490 7.210 6.490 6.910 81,845 +0.56(+8.82%)
May 19, 2020 6.880 6.900 6.330 6.350 93,220 -0.56(-8.10%)
May 18, 2020 6.200 7.060 6.140 6.910 222,428 +0.95(+15.84%)
May 15, 2020 5.880 6.010 5.700 5.965 431,200 +0.06(+1.10%)
May 14, 2020 5.890 6.240 5.680 5.900 119,742 -0.26(-4.22%)
May 13, 2020 6.170 6.360 5.970 6.160 110,569 -0.05(-0.81%)
May 12, 2020 6.470 6.470 6.070 6.210 87,321 -0.23(-3.57%)
May 11, 2020 5.930 6.540 5.840 6.440 95,141 +0.46(+7.69%)
May 08, 2020 5.600 6.200 5.455 5.980 212,300 +0.19(+3.28%)
May 07, 2020 5.620 5.790 5.360 5.790 102,016 +0.31(+5.66%)
May 06, 2020 5.960 6.010 5.420 5.480 77,470 -0.49(-8.21%)
May 05, 2020 6.150 6.370 5.950 5.970 64,011 +0.10(+1.70%)
May 04, 2020 6.250 6.250 5.710 5.870 66,929 -0.52(-8.14%)
May 01, 2020 6.020 6.430 5.850 6.390 185,000 +0.18(+2.90%)
Apr 30, 2020 6.350 6.350 5.880 6.210 101,261 -0.07(-1.11%)
Apr 29, 2020 5.650 6.400 5.600 6.280 101,622 +0.86(+15.87%)
Apr 28, 2020 5.620 5.660 5.350 5.420 63,918 -0.05(-0.91%)
Apr 27, 2020 5.050 5.580 5.050 5.470 106,149 +0.41(+8.10%)
Apr 24, 2020 5.210 5.210 5.010 5.060 100,600 -0.01(-0.20%)
Apr 23, 2020 5.160 5.380 5.030 5.070 58,630 -0.04(-0.78%)
Apr 22, 2020 5.190 5.306 5.030 5.110 56,177 +0.11(+2.20%)
Apr 21, 2020 5.310 5.395 5.000 5.000 52,152 -0.52(-9.42%)
Apr 20, 2020 5.910 6.215 5.420 5.520 55,650 -0.63(-10.24%)
Apr 17, 2020 6.080 6.480 6.070 6.150 95,000 +0.23(+3.89%)
Apr 16, 2020 6.170 6.230 5.790 5.920 82,034 -0.22(-3.58%)
Apr 15, 2020 6.070 6.320 6.020 6.140 76,297 -0.31(-4.81%)
Apr 14, 2020 6.500 6.660 6.360 6.450 65,289 -0.03(-0.46%)
Apr 13, 2020 6.550 6.897 6.320 6.480 88,424 -0.17(-2.56%)
Apr 09, 2020 6.850 7.150 6.440 6.650 93,600 +0.01(+0.15%)
Apr 08, 2020 6.870 7.100 6.550 6.640 66,023 +0.04(+0.61%)
Apr 07, 2020 6.800 6.900 6.500 6.600 162,660 -0.20(-2.94%)
Apr 06, 2020 5.940 6.850 5.940 6.800 312,610 +1.20(+21.43%)
Apr 03, 2020 6.210 6.400 5.490 5.600 138,500 -0.50(-8.20%)
Apr 02, 2020 5.740 6.200 5.740 6.100 87,130 +0.07(+1.16%)
Apr 01, 2020 6.040 6.186 5.850 6.030 138,496 -0.37(-5.78%)
Mar 31, 2020 6.210 6.515 5.850 6.400 93,831 +0.22(+3.56%)
Mar 30, 2020 5.990 6.340 5.960 6.180 62,230 +0.32(+5.46%)
Mar 27, 2020 5.890 6.250 5.840 5.860 63,800 -0.34(-5.48%)
Mar 26, 2020 5.120 6.300 4.820 6.200 170,832 +1.23(+24.75%)
Mar 25, 2020 5.480 5.480 4.830 4.970 80,285 -0.28(-5.33%)
Mar 24, 2020 5.400 5.400 4.830 5.250 66,229 +0.25(+5.00%)
Mar 23, 2020 5.120 5.260 4.670 5.000 70,296 +0.14(+2.88%)
Mar 20, 2020 5.620 6.370 4.750 4.860 105,000 -0.74(-13.21%)
Mar 19, 2020 5.180 6.000 4.754 5.600 74,469 +0.38(+7.28%)
Mar 18, 2020 5.730 5.950 4.850 5.220 50,882 -0.93(-15.12%)
Mar 17, 2020 4.920 6.450 4.610 6.150 110,412 +1.35(+28.13%)
Mar 16, 2020 5.750 6.110 4.770 4.800 116,813 -1.29(-21.18%)
Mar 13, 2020 6.270 6.494 5.830 6.090 72,400 +0.33(+5.73%)
Mar 12, 2020 6.660 6.890 5.750 5.760 110,360 -1.08(-15.79%)
Mar 11, 2020 7.560 7.580 6.840 6.840 84,404 -1.02(-12.98%)
Mar 10, 2020 8.790 8.790 7.310 7.860 146,678 -0.51(-6.09%)
Mar 09, 2020 8.360 9.740 8.140 8.370 118,566 -1.90(-18.50%)
Mar 06, 2020 10.15 10.73 9.960 10.27 75,900 -0.32(-3.02%)
Mar 05, 2020 11.09 11.26 10.42 10.59 59,981 -0.81(-7.11%)
Mar 04, 2020 11.56 11.59 11.00 11.40 60,666 +0.01(+0.09%)
Mar 03, 2020 12.15 12.28 11.24 11.39 39,604 -0.89(-7.25%)
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.