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 (%)
Sep 30, 2022 4.400 4.485 4.345 4.410 20,574 +0.01(+0.23%)
Sep 29, 2022 4.290 4.400 4.290 4.400 8,113 +0.04(+0.92%)
Sep 28, 2022 4.260 4.563 4.236 4.360 12,590 +0.11(+2.59%)
Sep 27, 2022 4.290 4.343 4.210 4.250 56,535 -0.06(-1.39%)
Sep 26, 2022 4.560 4.560 4.270 4.310 13,178 -0.14(-3.15%)
Sep 23, 2022 4.360 4.500 4.360 4.450 4,365 +0.05(+1.14%)
Sep 22, 2022 4.480 4.480 4.360 4.400 2,148 -0.11(-2.44%)
Sep 21, 2022 4.590 4.590 4.370 4.510 11,937 -0.01(-0.22%)
Sep 20, 2022 4.580 4.600 4.360 4.520 28,270 -0.03(-0.66%)
Sep 19, 2022 4.540 4.655 4.540 4.550 15,577 -0.14(-2.99%)
Sep 16, 2022 4.640 4.790 4.630 4.690 20,968 -0.03(-0.64%)
Sep 15, 2022 4.860 5.050 4.700 4.720 18,151 -0.18(-3.67%)
Sep 14, 2022 5.000 5.090 4.830 4.900 18,535 -0.17(-3.35%)
Sep 13, 2022 5.150 5.160 4.910 5.070 13,967 -0.08(-1.55%)
Sep 12, 2022 5.110 5.155 5.010 5.150 14,593 +0.18(+3.62%)
Sep 09, 2022 5.100 5.180 4.960 4.970 22,519 -0.11(-2.17%)
Sep 08, 2022 4.950 5.140 4.830 5.080 99,711 +0.18(+3.67%)
Sep 07, 2022 4.830 5.040 4.830 4.900 28,267 +0.05(+1.03%)
Sep 06, 2022 4.970 5.230 4.850 4.850 11,086 +0.00(+0.00%)
Sep 02, 2022 5.140 5.415 4.850 4.850 23,957 +0.05(+1.04%)
Sep 01, 2022 4.820 4.990 4.780 4.800 28,580 -0.17(-3.42%)
Aug 31, 2022 4.700 5.240 4.700 4.970 54,349 +0.13(+2.69%)
Aug 30, 2022 5.080 5.110 4.840 4.840 25,026 -0.30(-5.84%)
Aug 29, 2022 5.180 5.240 5.125 5.140 6,942 -0.05(-0.96%)
Aug 26, 2022 5.380 5.450 5.190 5.190 5,934 -0.08(-1.52%)
Aug 25, 2022 5.150 5.380 5.150 5.270 12,394 +0.08(+1.54%)
Aug 24, 2022 5.120 5.190 5.020 5.190 22,647 +0.10(+1.96%)
Aug 23, 2022 4.980 5.200 4.980 5.090 15,335 +0.09(+1.80%)
Aug 22, 2022 4.970 5.140 4.750 5.000 12,372 -0.06(-1.19%)
Aug 19, 2022 5.010 5.155 4.960 5.060 18,963 -0.05(-0.98%)
Aug 18, 2022 5.050 5.200 5.010 5.110 29,810 +0.10(+2.00%)
Aug 17, 2022 4.760 5.040 4.760 5.010 60,655 +0.28(+5.92%)
Aug 16, 2022 4.830 4.830 4.730 4.730 45,849 -0.11(-2.27%)
Aug 15, 2022 4.760 4.850 4.630 4.840 55,593 +0.03(+0.62%)
Aug 12, 2022 4.760 4.820 4.760 4.810 42,917 +0.05(+1.05%)
Aug 11, 2022 4.680 4.807 4.620 4.760 48,507 +0.06(+1.28%)
Aug 10, 2022 5.050 5.050 4.675 4.700 208,363 -0.43(-8.38%)
Aug 09, 2022 4.990 5.220 4.987 5.130 28,064 +0.17(+3.43%)
Aug 08, 2022 4.870 5.000 4.805 4.960 11,343 +0.12(+2.48%)
Aug 05, 2022 4.650 4.840 4.644 4.840 258,599 +0.11(+2.33%)
Aug 04, 2022 4.740 4.890 4.720 4.730 113,525 -0.07(-1.46%)
Aug 03, 2022 4.800 4.960 4.764 4.800 27,632 +0.02(+0.42%)
Aug 02, 2022 4.650 4.805 4.650 4.780 185,119 +0.14(+3.02%)
Aug 01, 2022 4.800 4.800 4.600 4.640 43,331 -0.09(-1.90%)
Jul 29, 2022 4.650 4.760 4.610 4.730 64,507 +0.18(+3.96%)
Jul 28, 2022 4.580 4.710 4.490 4.550 65,113 -0.11(-2.36%)
Jul 27, 2022 4.420 4.710 4.420 4.660 54,268 +0.04(+0.87%)
Jul 26, 2022 4.550 4.690 4.550 4.620 78,923 +0.02(+0.43%)
Jul 25, 2022 4.510 4.800 4.510 4.600 24,667 +0.01(+0.22%)
Jul 22, 2022 4.580 4.740 4.490 4.590 42,192 -0.07(-1.50%)
Jul 21, 2022 4.360 4.780 4.360 4.660 107,530 +0.29(+6.64%)
Jul 20, 2022 4.300 4.560 4.300 4.370 24,934 -0.08(-1.80%)
Jul 19, 2022 4.500 4.603 4.370 4.450 42,537 -0.05(-1.11%)
Jul 18, 2022 4.415 4.500 4.370 4.500 14,671 +0.24(+5.63%)
Jul 15, 2022 4.300 4.340 4.200 4.260 28,189 +0.04(+0.95%)
Jul 14, 2022 4.200 4.220 4.120 4.220 14,288 -0.03(-0.71%)
Jul 13, 2022 4.530 4.530 4.140 4.250 25,037 +0.13(+3.16%)
Jul 12, 2022 4.320 4.330 4.100 4.120 58,489 -0.21(-4.85%)
Jul 11, 2022 4.170 4.410 4.100 4.330 77,493 +0.11(+2.61%)
Jul 08, 2022 4.190 4.250 4.150 4.220 16,444 +0.01(+0.36%)
Jul 07, 2022 4.270 4.422 4.160 4.205 152,832 -0.09(-2.21%)
Jul 06, 2022 4.520 4.690 4.280 4.300 38,854 -0.06(-1.38%)
Jul 05, 2022 4.540 4.637 4.250 4.360 47,672 -0.18(-3.96%)
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.