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

Geospace Technologie (NQ: GEOS )

12.64 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2022 4.760 4.760 4.450 4.540 50,327 -0.20(-4.22%)
Jun 30, 2022 4.710 4.780 4.640 4.740 60,614 +0.01(+0.21%)
Jun 29, 2022 5.080 5.080 4.680 4.730 38,870 -0.14(-2.87%)
Jun 28, 2022 5.120 5.120 4.860 4.870 17,491 -0.13(-2.60%)
Jun 27, 2022 5.195 5.254 4.990 5.000 36,764 -0.10(-1.96%)
Jun 24, 2022 5.170 5.250 5.010 5.100 49,657 +0.07(+1.39%)
Jun 23, 2022 5.150 5.240 4.810 5.030 67,287 -0.20(-3.82%)
Jun 22, 2022 5.280 5.360 5.200 5.230 18,176 -0.17(-3.15%)
Jun 21, 2022 5.650 5.650 5.230 5.400 72,388 +0.03(+0.56%)
Jun 17, 2022 5.920 5.920 5.320 5.370 24,695 -0.07(-1.29%)
Jun 16, 2022 5.620 5.810 5.290 5.440 43,594 -0.28(-4.90%)
Jun 15, 2022 5.909 5.909 5.520 5.720 41,917 -0.18(-3.05%)
Jun 14, 2022 6.030 6.030 5.850 5.900 21,236 -0.12(-1.99%)
Jun 13, 2022 6.210 6.210 5.830 6.020 19,778 -0.46(-7.10%)
Jun 10, 2022 6.460 6.490 6.280 6.480 20,810 -0.05(-0.77%)
Jun 09, 2022 6.660 6.720 6.530 6.530 83,048 -0.10(-1.51%)
Jun 08, 2022 6.505 6.640 6.505 6.630 34,610 +0.14(+2.16%)
Jun 07, 2022 6.330 6.640 6.281 6.490 61,260 +0.13(+2.04%)
Jun 06, 2022 6.710 6.710 6.260 6.360 62,665 -0.33(-4.93%)
Jun 03, 2022 6.800 6.810 6.540 6.690 45,474 -0.06(-0.89%)
Jun 02, 2022 6.360 6.940 6.250 6.750 156,336 +0.38(+5.97%)
Jun 01, 2022 6.120 6.410 6.120 6.370 73,256 +0.25(+4.08%)
May 31, 2022 5.980 6.220 5.920 6.120 73,357 +0.17(+2.86%)
May 27, 2022 5.830 6.230 5.805 5.950 156,151 +0.09(+1.54%)
May 26, 2022 5.840 6.200 5.800 5.860 107,886 -0.01(-0.17%)
May 25, 2022 5.830 6.000 5.680 5.870 82,994 +0.21(+3.71%)
May 24, 2022 5.540 5.940 5.490 5.660 75,023 +0.12(+2.17%)
May 23, 2022 5.620 6.000 5.520 5.540 38,770 +0.03(+0.54%)
May 20, 2022 5.530 6.010 5.500 5.510 95,376 +0.16(+2.99%)
May 19, 2022 5.250 5.500 5.150 5.350 26,009 -0.02(-0.37%)
May 18, 2022 5.550 5.550 5.240 5.370 13,192 -0.20(-3.59%)
May 17, 2022 4.950 5.710 4.950 5.570 151,392 +0.66(+13.44%)
May 16, 2022 5.160 5.350 4.900 4.910 152,232 -0.25(-4.84%)
May 13, 2022 5.350 5.590 5.140 5.160 146,010 -0.18(-3.37%)
May 12, 2022 5.860 5.910 5.254 5.340 58,987 -0.46(-7.93%)
May 11, 2022 5.490 5.850 5.080 5.800 187,122 +0.34(+6.23%)
May 10, 2022 5.690 5.740 5.370 5.460 65,203 +0.09(+1.68%)
May 09, 2022 5.936 5.936 5.170 5.370 105,226 -0.32(-5.62%)
May 06, 2022 6.100 6.100 5.527 5.690 117,366 -0.32(-5.32%)
May 05, 2022 6.100 6.100 5.895 6.010 35,433 -0.13(-2.12%)
May 04, 2022 5.775 6.317 5.670 6.140 186,012 +0.39(+6.78%)
May 03, 2022 5.900 5.900 5.560 5.750 62,330 +0.05(+0.88%)
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.