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

Geospace Technologie (NQ: GEOS )

10.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 14.87 15.22 14.65 15.06 72,036 +0.03(+0.20%)
Jan 30, 2024 15.68 15.70 14.80 15.03 111,601 -0.73(-4.63%)
Jan 29, 2024 15.50 16.00 15.40 15.76 99,732 +0.34(+2.20%)
Jan 26, 2024 15.63 15.80 15.30 15.42 57,846 +0.09(+0.59%)
Jan 25, 2024 15.19 15.53 15.05 15.33 46,185 +0.19(+1.25%)
Jan 24, 2024 14.58 15.18 14.58 15.14 82,480 +0.55(+3.77%)
Jan 23, 2024 14.98 15.23 14.56 14.59 76,882 -0.73(-4.77%)
Jan 22, 2024 15.12 15.63 14.70 15.32 130,833 +0.14(+0.92%)
Jan 19, 2024 15.41 15.45 15.00 15.18 72,589 -0.11(-0.72%)
Jan 18, 2024 14.93 15.49 14.92 15.29 95,370 +0.37(+2.48%)
Jan 17, 2024 15.09 15.15 14.51 14.92 95,293 -0.06(-0.40%)
Jan 16, 2024 14.15 15.07 14.16 14.98 162,005 +0.94(+6.70%)
Jan 12, 2024 13.45 14.31 13.35 14.04 133,825 +0.95(+7.26%)
Jan 11, 2024 13.16 13.42 12.72 13.09 84,666 -0.15(-1.13%)
Jan 10, 2024 13.77 13.77 13.19 13.24 81,274 -0.49(-3.57%)
Jan 09, 2024 13.89 14.19 13.31 13.73 66,529 -0.15(-1.08%)
Jan 08, 2024 14.03 14.48 13.67 13.88 145,439 -0.15(-1.07%)
Jan 05, 2024 12.70 14.30 12.70 14.03 495,035 +1.24(+9.70%)
Jan 04, 2024 12.61 13.32 12.56 12.79 373,987 +0.45(+3.65%)
Jan 03, 2024 12.02 12.34 12.02 12.34 49,853 +0.15(+1.23%)
Jan 02, 2024 13.12 13.12 12.11 12.19 70,627 -0.77(-5.94%)
Dec 29, 2023 12.83 13.09 12.58 12.96 48,323 +0.13(+1.01%)
Dec 28, 2023 12.83 12.91 12.65 12.83 35,707 -0.16(-1.23%)
Dec 27, 2023 12.90 13.20 12.44 12.99 80,763 +0.04(+0.31%)
Dec 26, 2023 13.15 13.15 12.90 12.95 53,682 -0.04(-0.31%)
Dec 22, 2023 12.95 13.25 12.85 12.99 48,918 +0.04(+0.31%)
Dec 21, 2023 12.80 13.24 12.69 12.95 58,782 +0.15(+1.17%)
Dec 20, 2023 13.12 13.12 12.62 12.80 53,292 -0.27(-2.07%)
Dec 19, 2023 12.81 13.25 12.75 13.07 81,944 +0.17(+1.32%)
Dec 18, 2023 12.50 12.95 11.92 12.90 200,108 +0.83(+6.88%)
Dec 15, 2023 11.96 12.98 11.78 12.07 522,037 +0.63(+5.51%)
Dec 14, 2023 11.28 11.65 11.23 11.44 56,040 +0.13(+1.15%)
Dec 13, 2023 11.18 11.37 10.78 11.31 55,955 +0.22(+1.98%)
Dec 12, 2023 10.93 11.41 10.93 11.09 40,024 -0.11(-0.98%)
Dec 11, 2023 11.37 11.37 10.35 11.20 129,069 -0.27(-2.35%)
Dec 08, 2023 11.87 12.03 11.30 11.47 33,596 -0.45(-3.78%)
Dec 07, 2023 11.86 12.01 11.78 11.92 22,100 +0.02(+0.17%)
Dec 06, 2023 11.84 12.36 11.46 11.90 138,162 +0.06(+0.51%)
Dec 05, 2023 12.01 12.26 11.71 11.84 21,899 -0.28(-2.31%)
Dec 04, 2023 12.22 12.24 11.86 12.12 59,676 +0.01(+0.08%)
Dec 01, 2023 12.00 12.39 11.85 12.11 76,004 +0.19(+1.59%)
Nov 30, 2023 11.97 12.10 11.75 11.92 19,455 -0.06(-0.50%)
Nov 29, 2023 12.00 12.22 11.88 11.98 30,622 -0.01(-0.08%)
Nov 28, 2023 12.70 12.70 11.67 11.99 63,109 -0.72(-5.66%)
Nov 27, 2023 12.46 12.80 12.06 12.71 104,577 +0.59(+4.87%)
Nov 24, 2023 12.10 12.30 12.01 12.12 21,679 +0.01(+0.08%)
Nov 22, 2023 12.06 12.29 12.00 12.11 32,671 -0.18(-1.46%)
Nov 21, 2023 12.06 12.49 11.91 12.29 58,159 +0.19(+1.57%)
Nov 20, 2023 12.23 12.46 12.05 12.10 69,767 +0.07(+0.58%)
Nov 17, 2023 11.85 12.67 11.43 12.03 153,646 +0.26(+2.21%)
Nov 16, 2023 11.77 12.06 11.34 11.77 42,908 -0.26(-2.16%)
Nov 15, 2023 12.00 12.41 11.87 12.03 50,806 -0.07(-0.58%)
Nov 14, 2023 12.15 12.29 11.81 12.10 54,628 +0.10(+0.83%)
Nov 13, 2023 12.01 12.15 11.44 12.00 35,072 +0.16(+1.35%)
Nov 10, 2023 11.22 11.90 11.22 11.84 31,526 +0.56(+4.96%)
Nov 09, 2023 11.12 11.44 11.12 11.28 19,202 +0.09(+0.80%)
Nov 08, 2023 10.87 11.31 10.87 11.19 30,432 +0.31(+2.85%)
Nov 07, 2023 11.33 11.33 10.82 10.88 39,864 -0.49(-4.31%)
Nov 06, 2023 11.57 11.79 11.33 11.37 35,568 -0.36(-3.07%)
Nov 03, 2023 11.94 12.09 11.48 11.73 49,082 -0.21(-1.76%)
Nov 02, 2023 11.85 12.22 11.82 11.94 61,541 +0.15(+1.27%)
Nov 01, 2023 11.97 12.16 11.77 11.79 28,594 -0.20(-1.67%)
Oct 31, 2023 11.77 12.27 11.58 11.99 60,847 +0.23(+1.96%)
Oct 30, 2023 12.55 12.67 11.37 11.76 98,977 -0.81(-6.44%)
Oct 27, 2023 12.45 12.71 12.16 12.57 38,234 +0.12(+0.96%)
Oct 26, 2023 12.07 12.61 12.00 12.45 49,644 +0.32(+2.64%)
Oct 25, 2023 12.27 12.52 12.05 12.13 58,134 -0.03(-0.25%)
Oct 24, 2023 12.49 12.99 12.06 12.16 49,931 -0.29(-2.33%)
Oct 23, 2023 12.28 12.51 11.86 12.45 60,699 -0.09(-0.72%)
Oct 20, 2023 12.00 12.62 11.77 12.54 56,999 +0.50(+4.15%)
Oct 19, 2023 13.08 13.24 11.70 12.04 113,795 -1.28(-9.61%)
Oct 18, 2023 13.28 13.39 13.05 13.32 37,191 +0.09(+0.68%)
Oct 17, 2023 13.11 13.45 12.96 13.23 80,306 +0.04(+0.30%)
Oct 16, 2023 13.71 13.57 12.89 13.19 105,183 -0.11(-0.83%)
Oct 13, 2023 13.48 13.74 13.02 13.30 56,680 -0.01(-0.08%)
Oct 12, 2023 13.35 13.73 13.01 13.31 76,438 +0.09(+0.68%)
Oct 11, 2023 12.58 13.45 12.58 13.22 159,942 +0.49(+3.85%)
Oct 10, 2023 12.11 12.92 11.96 12.73 126,784 +0.60(+4.95%)
Oct 09, 2023 12.20 12.62 12.13 12.13 81,272 -0.07(-0.57%)
Oct 06, 2023 11.92 12.42 11.68 12.20 40,252 +0.30(+2.52%)
Oct 05, 2023 11.56 12.22 11.56 11.90 102,619 +0.07(+0.59%)
Oct 04, 2023 12.57 12.57 11.63 11.83 76,339 -0.87(-6.85%)
Oct 03, 2023 13.02 13.12 12.47 12.70 80,715 -0.45(-3.42%)
Oct 02, 2023 12.99 13.29 12.78 13.15 103,639 +0.20(+1.54%)
Sep 29, 2023 13.74 13.87 12.86 12.95 87,069 -0.79(-5.75%)
Sep 28, 2023 13.92 14.00 13.51 13.74 68,706 +0.00(+0.00%)
Sep 27, 2023 12.86 13.88 12.86 13.74 124,056 +0.91(+7.09%)
Sep 26, 2023 13.66 13.66 12.63 12.83 130,784 -0.84(-6.14%)
Sep 25, 2023 14.00 13.99 13.56 13.67 190,593 +0.15(+1.11%)
Sep 22, 2023 12.51 13.99 12.42 13.52 135,341 +1.02(+8.16%)
Sep 21, 2023 11.77 12.59 11.77 12.50 74,764 +0.84(+7.20%)
Sep 20, 2023 11.79 11.89 11.33 11.66 30,003 -0.12(-1.02%)
Sep 19, 2023 11.32 11.78 11.32 11.78 39,481 +0.35(+3.06%)
Sep 18, 2023 11.60 11.75 11.31 11.43 22,606 -0.16(-1.38%)
Sep 15, 2023 11.36 11.88 11.30 11.59 69,847 +0.23(+2.02%)
Sep 14, 2023 11.01 11.49 11.01 11.36 35,087 +0.35(+3.18%)
Sep 13, 2023 11.78 11.78 10.82 11.01 71,954 -0.83(-7.01%)
Sep 12, 2023 12.37 12.59 11.66 11.84 86,030 -0.30(-2.47%)
Sep 11, 2023 12.35 12.35 11.55 12.14 151,013 -0.11(-0.90%)
Sep 08, 2023 11.34 12.46 11.21 12.25 120,098 +1.00(+8.89%)
Sep 07, 2023 11.33 11.46 10.70 11.25 123,368 -0.07(-0.62%)
Sep 06, 2023 10.37 11.53 10.36 11.32 219,637 +1.12(+10.98%)
Sep 05, 2023 9.430 10.38 9.360 10.20 152,394 +0.70(+7.37%)
Sep 01, 2023 9.650 9.900 9.500 9.500 45,993 -0.06(-0.63%)
Aug 31, 2023 9.200 9.780 9.110 9.560 46,596 +0.47(+5.17%)
Aug 30, 2023 9.050 9.300 9.000 9.090 29,530 -0.04(-0.44%)
Aug 29, 2023 9.340 9.390 8.981 9.130 19,439 -0.10(-1.08%)
Aug 28, 2023 9.460 9.615 9.017 9.230 28,291 -0.23(-2.43%)
Aug 25, 2023 9.650 9.703 9.300 9.460 18,524 -0.05(-0.53%)
Aug 24, 2023 9.640 9.850 9.390 9.510 33,581 +0.01(+0.11%)
Aug 23, 2023 8.870 9.620 8.546 9.500 56,580 +0.65(+7.34%)
Aug 22, 2023 8.410 9.090 8.330 8.850 40,145 +0.38(+4.49%)
Aug 21, 2023 8.650 8.650 8.374 8.470 22,773 -0.07(-0.82%)
Aug 18, 2023 8.680 8.830 8.480 8.540 22,080 -0.22(-2.51%)
Aug 17, 2023 8.880 8.990 8.580 8.760 21,939 -0.10(-1.13%)
Aug 16, 2023 9.180 9.200 8.751 8.860 31,761 -0.32(-3.49%)
Aug 15, 2023 9.290 9.290 8.920 9.180 39,300 -0.02(-0.22%)
Aug 14, 2023 9.100 9.347 8.910 9.200 92,603 +0.55(+6.36%)
Aug 11, 2023 8.470 8.650 8.260 8.650 38,820 +0.70(+8.81%)
Aug 10, 2023 7.650 8.005 7.630 7.950 37,879 +0.36(+4.74%)
Aug 09, 2023 7.700 7.760 7.450 7.590 9,113 +0.15(+2.02%)
Aug 08, 2023 7.540 7.650 7.270 7.440 15,059 -0.13(-1.72%)
Aug 07, 2023 7.600 7.892 7.570 7.570 12,219 -0.18(-2.32%)
Aug 04, 2023 7.700 7.840 7.520 7.750 8,023 +0.20(+2.65%)
Aug 03, 2023 8.040 8.040 7.500 7.550 16,934 -0.45(-5.63%)
Aug 02, 2023 8.120 8.150 7.720 8.000 27,226 -0.02(-0.25%)
Aug 01, 2023 8.100 8.230 7.810 8.020 19,132 +0.01(+0.12%)
Jul 31, 2023 8.160 8.240 7.960 8.010 13,493 -0.01(-0.12%)
Jul 28, 2023 8.040 8.100 7.880 8.020 22,438 +0.05(+0.63%)
Jul 27, 2023 8.070 8.070 7.750 7.970 5,300 -0.10(-1.24%)
Jul 26, 2023 8.020 8.080 7.840 8.070 9,098 +0.13(+1.64%)
Jul 25, 2023 7.900 8.100 7.761 7.940 5,249 +0.05(+0.63%)
Jul 24, 2023 7.730 7.895 7.600 7.890 9,775 +0.32(+4.23%)
Jul 21, 2023 7.730 7.830 7.530 7.570 9,499 -0.15(-1.94%)
Jul 20, 2023 7.720 7.940 7.300 7.720 45,896 +0.09(+1.25%)
Jul 19, 2023 7.720 7.863 7.530 7.625 16,575 -0.33(-4.21%)
Jul 18, 2023 7.620 7.960 7.580 7.960 14,518 +0.31(+4.05%)
Jul 17, 2023 7.790 7.890 7.520 7.650 10,432 -0.05(-0.71%)
Jul 14, 2023 7.700 7.795 7.601 7.705 4,364 -0.28(-3.45%)
Jul 13, 2023 8.090 8.090 7.870 7.980 10,723 -0.04(-0.50%)
Jul 12, 2023 7.930 8.040 7.910 8.020 10,637 +0.05(+0.63%)
Jul 11, 2023 7.750 8.022 7.750 7.970 9,524 +0.31(+4.05%)
Jul 10, 2023 7.910 8.060 7.660 7.660 21,960 -0.24(-3.04%)
Jul 07, 2023 7.690 7.930 7.450 7.900 6,462 +0.23(+3.00%)
Jul 06, 2023 7.380 7.770 7.220 7.670 38,059 +0.21(+2.82%)
Jul 05, 2023 7.640 7.685 7.310 7.460 17,145 -0.12(-1.58%)
Jul 03, 2023 7.530 7.671 7.490 7.580 16,465 -0.19(-2.45%)
Jun 30, 2023 7.710 7.950 7.680 7.770 3,115 +0.06(+0.78%)
Jun 29, 2023 7.750 7.810 7.300 7.710 21,556 +0.15(+1.98%)
Jun 28, 2023 6.800 7.930 6.710 7.560 56,710 +0.84(+12.58%)
Jun 27, 2023 6.750 6.800 6.600 6.715 28,646 -0.08(-1.25%)
Jun 26, 2023 7.070 7.160 6.610 6.800 25,353 -0.32(-4.49%)
Jun 23, 2023 7.210 7.350 7.000 7.120 11,958 -0.06(-0.84%)
Jun 22, 2023 7.775 7.796 7.032 7.180 32,923 -0.58(-7.47%)
Jun 21, 2023 7.790 7.840 7.613 7.760 2,654 +0.00(+0.00%)
Jun 20, 2023 7.910 8.010 7.640 7.760 9,648 -0.06(-0.77%)
Jun 16, 2023 7.890 8.030 7.540 7.820 19,105 -0.07(-0.89%)
Jun 15, 2023 8.100 8.220 7.880 7.890 7,835 +0.52(+7.06%)
May 08, 2023 7.490 7.530 7.290 7.370 27,955 -0.12(-1.60%)
May 05, 2023 7.300 7.500 7.260 7.490 30,257 +0.22(+3.03%)
May 04, 2023 7.450 7.450 7.250 7.270 16,264 -0.18(-2.35%)
May 03, 2023 7.430 7.730 7.410 7.445 75,528 +0.12(+1.57%)
May 02, 2023 7.310 7.430 7.080 7.330 24,990 +0.09(+1.24%)
May 01, 2023 7.180 7.500 7.180 7.240 30,057 +0.02(+0.28%)
Apr 28, 2023 7.220 7.490 7.170 7.220 28,646 -0.11(-1.50%)
Apr 27, 2023 7.510 7.510 7.120 7.330 34,204 -0.10(-1.35%)
Apr 26, 2023 7.590 7.695 7.380 7.430 18,638 -0.11(-1.46%)
Apr 25, 2023 7.690 7.690 7.460 7.540 16,684 -0.15(-1.95%)
Apr 24, 2023 7.580 7.800 7.425 7.690 34,793 +0.07(+0.92%)
Apr 21, 2023 8.050 8.050 7.610 7.620 14,776 -0.43(-5.34%)
Apr 20, 2023 8.050 8.120 7.870 8.050 25,689 +0.05(+0.63%)
Apr 19, 2023 7.930 8.110 7.930 8.000 23,212 +0.07(+0.88%)
Apr 18, 2023 8.110 8.200 7.830 7.930 28,705 -0.18(-2.22%)
Apr 17, 2023 8.410 8.438 8.080 8.110 46,652 -0.30(-3.57%)
Apr 14, 2023 8.480 8.480 8.340 8.410 23,106 +0.01(+0.12%)
Apr 13, 2023 8.700 8.830 8.320 8.400 23,473 -0.29(-3.34%)
Apr 12, 2023 8.610 8.690 8.490 8.690 43,654 +0.21(+2.48%)
Apr 11, 2023 8.490 8.640 8.320 8.480 59,948 +0.10(+1.19%)
Apr 10, 2023 8.300 8.590 8.190 8.380 78,460 +0.09(+1.09%)
Apr 06, 2023 8.290 8.290 8.040 8.290 42,000 +0.12(+1.47%)
Apr 05, 2023 8.100 8.450 7.840 8.170 72,621 -0.08(-0.97%)
Apr 04, 2023 7.520 8.260 7.509 8.250 133,332 +0.76(+10.22%)
Apr 03, 2023 7.160 7.490 7.051 7.485 102,746 +0.44(+6.17%)
Mar 31, 2023 7.400 7.400 6.850 7.050 24,969 -0.27(-3.69%)
Mar 30, 2023 7.400 7.400 7.160 7.320 34,893 +0.05(+0.69%)
Mar 29, 2023 7.220 7.547 6.912 7.270 58,827 +0.10(+1.39%)
Mar 28, 2023 6.900 7.170 6.767 7.170 50,977 +0.47(+7.01%)
Mar 27, 2023 6.400 6.705 6.330 6.700 34,578 +0.38(+6.01%)
Mar 24, 2023 6.570 6.610 6.210 6.320 24,134 -0.20(-3.07%)
Mar 23, 2023 6.580 6.585 6.410 6.520 127,687 +0.02(+0.31%)
Mar 22, 2023 6.800 7.000 6.400 6.500 223,419 +0.20(+3.17%)
Mar 21, 2023 6.560 7.080 6.010 6.300 134,472 +0.23(+3.79%)
Mar 20, 2023 6.330 6.330 5.920 6.070 108,642 +0.27(+4.66%)
Mar 17, 2023 6.000 6.310 5.750 5.800 266,215 +0.14(+2.47%)
Mar 16, 2023 5.990 6.070 5.270 5.660 250,740 -0.30(-5.03%)
Mar 15, 2023 6.290 6.290 5.820 5.960 50,513 -0.34(-5.40%)
Mar 14, 2023 6.570 6.650 6.300 6.300 34,274 -0.26(-3.96%)
Mar 13, 2023 6.950 7.000 6.540 6.560 24,435 -0.45(-6.42%)
Mar 10, 2023 7.050 7.160 6.820 7.010 50,904 -0.02(-0.28%)
Mar 09, 2023 7.070 7.172 6.820 7.030 52,749 +0.07(+1.01%)
Mar 08, 2023 6.550 7.170 6.540 6.960 127,679 +0.49(+7.57%)
Mar 07, 2023 6.250 6.540 6.250 6.470 11,328 +0.17(+2.70%)
Mar 06, 2023 6.390 6.430 6.150 6.300 14,345 -0.17(-2.63%)
Mar 03, 2023 6.550 6.550 6.125 6.470 23,413 -0.04(-0.61%)
Mar 02, 2023 6.260 6.710 6.220 6.510 34,077 +0.30(+4.83%)
Mar 01, 2023 6.180 6.250 5.900 6.210 53,885 +0.25(+4.19%)
Feb 28, 2023 6.100 6.221 5.960 5.960 26,228 -0.06(-1.00%)
Feb 27, 2023 5.850 6.050 5.800 6.020 42,941 +0.28(+4.88%)
Feb 24, 2023 5.500 5.843 5.500 5.740 27,802 -0.04(-0.69%)
Feb 23, 2023 5.310 5.780 5.310 5.780 33,070 +0.60(+11.58%)
Feb 22, 2023 5.520 5.520 5.180 5.180 65,765 -0.30(-5.47%)
Feb 21, 2023 5.430 5.570 5.333 5.480 31,739 -0.01(-0.18%)
Feb 17, 2023 5.620 5.670 5.400 5.490 37,712 -0.09(-1.61%)
Feb 16, 2023 5.660 5.700 5.510 5.580 41,009 -0.02(-0.36%)
Feb 15, 2023 5.210 5.770 5.210 5.600 88,055 +0.09(+1.63%)
Feb 14, 2023 5.610 5.610 5.510 5.510 18,183 -0.10(-1.78%)
Feb 13, 2023 5.520 5.723 5.520 5.610 13,519 +0.13(+2.37%)
Feb 10, 2023 5.350 5.600 5.350 5.480 34,999 +0.15(+2.81%)
Feb 09, 2023 5.480 5.480 5.230 5.330 77,601 +0.29(+5.75%)
Feb 08, 2023 5.000 5.110 4.950 5.040 43,120 +0.07(+1.41%)
Feb 07, 2023 4.870 4.990 4.870 4.970 14,890 +0.06(+1.22%)
Feb 06, 2023 4.870 4.980 4.870 4.910 8,736 +0.04(+0.82%)
Feb 03, 2023 4.900 4.920 4.830 4.870 8,481 -0.10(-2.01%)
Feb 02, 2023 4.750 4.980 4.740 4.970 25,968 +0.16(+3.33%)
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.