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

Geospace Technologie (NQ: GEOS )

12.15 -0.42 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2016 10.64 11.79 10.58 11.17 316,066 +0.59(+5.58%)
Feb 26, 2016 10.26 11.28 10.19 10.58 429,320 +0.54(+5.38%)
Feb 25, 2016 10.01 10.30 9.300 10.04 193,444 -0.05(-0.50%)
Feb 24, 2016 9.320 10.40 9.240 10.09 188,615 +0.53(+5.54%)
Feb 23, 2016 9.790 10.29 9.465 9.560 161,378 -0.33(-3.34%)
Feb 22, 2016 9.450 10.34 9.450 9.890 140,204 +0.71(+7.73%)
Feb 19, 2016 9.270 9.460 8.970 9.180 111,616 -0.31(-3.27%)
Feb 18, 2016 10.29 10.32 9.090 9.490 154,371 -0.61(-6.04%)
Feb 17, 2016 9.630 10.54 9.370 10.10 162,470 +0.63(+6.65%)
Feb 16, 2016 10.51 10.90 8.900 9.470 238,508 -0.81(-7.88%)
Feb 12, 2016 9.630 10.28 10.28 10.28 212,400 +0.87(+9.25%)
Feb 11, 2016 9.080 9.520 8.630 9.410 139,088 +0.24(+2.62%)
Feb 10, 2016 9.650 9.820 9.000 9.170 165,613 -0.51(-5.27%)
Feb 09, 2016 9.660 10.39 9.240 9.680 121,047 -0.13(-1.33%)
Feb 08, 2016 10.00 10.22 9.140 9.810 183,627 -0.38(-3.73%)
Feb 05, 2016 9.840 10.54 9.520 10.19 204,485 +0.18(+1.80%)
Feb 04, 2016 9.080 11.50 9.080 10.01 327,725 +0.69(+7.40%)
Feb 03, 2016 9.470 9.490 8.750 9.320 213,079 +0.08(+0.87%)
Feb 02, 2016 9.650 9.818 9.060 9.240 204,304 -0.78(-7.78%)
Feb 01, 2016 10.58 10.78 10.02 10.02 212,876 -0.79(-7.31%)
Jan 29, 2016 10.06 10.84 10.06 10.81 179,348 +0.78(+7.78%)
Jan 28, 2016 10.16 10.53 9.955 10.03 143,103 +0.23(+2.35%)
Jan 27, 2016 9.300 10.19 9.190 9.800 167,447 +0.41(+4.37%)
Jan 26, 2016 9.820 10.18 9.270 9.390 115,358 -0.18(-1.88%)
Jan 25, 2016 9.850 10.45 9.500 9.570 156,619 -0.58(-5.71%)
Jan 22, 2016 9.830 10.30 9.770 10.15 273,364 +0.67(+7.07%)
Jan 21, 2016 8.810 9.610 8.710 9.480 262,439 +0.58(+6.52%)
Jan 20, 2016 8.240 8.990 7.620 8.900 348,980 +0.50(+5.95%)
Jan 19, 2016 9.440 9.490 8.060 8.400 222,920 -0.94(-10.06%)
Jan 15, 2016 9.000 9.340 9.340 9.340 255,500 -0.08(-0.85%)
Jan 14, 2016 9.710 9.810 9.390 9.420 262,217 -0.19(-1.98%)
Jan 13, 2016 10.89 11.10 9.560 9.610 269,545 -1.16(-10.77%)
Jan 12, 2016 11.26 11.71 10.26 10.77 258,810 -0.23(-2.09%)
Jan 11, 2016 11.68 11.99 10.08 11.00 318,226 -0.56(-4.84%)
Jan 08, 2016 11.89 12.01 11.55 11.56 191,697 -0.25(-2.12%)
Jan 07, 2016 13.21 13.31 11.73 11.81 273,847 -1.83(-13.42%)
Jan 06, 2016 13.71 13.93 13.02 13.64 380,232 -0.53(-3.74%)
Jan 05, 2016 14.20 14.30 13.73 14.17 162,596 -0.06(-0.42%)
Jan 04, 2016 13.93 14.51 13.66 14.23 249,644 +0.16(+1.14%)
Dec 31, 2015 14.32 14.07 14.07 14.07 124,000 -0.25(-1.75%)
Dec 30, 2015 13.50 14.66 13.26 14.32 235,720 +0.69(+5.06%)
Dec 29, 2015 13.93 14.35 13.44 13.63 297,513 -0.05(-0.37%)
Dec 28, 2015 13.62 13.83 13.45 13.68 259,176 -0.15(-1.08%)
Dec 24, 2015 14.11 13.83 13.83 13.83 139,300 -0.22(-1.57%)
Dec 23, 2015 13.13 14.25 12.82 14.05 332,309 +1.19(+9.25%)
Dec 22, 2015 11.99 13.07 11.82 12.86 382,690 +0.88(+7.35%)
Dec 21, 2015 11.03 12.03 10.77 11.98 364,363 +1.02(+9.31%)
Dec 18, 2015 11.17 11.47 10.92 10.96 440,314 -0.25(-2.23%)
Dec 17, 2015 11.11 11.37 11.02 11.21 167,630 +0.12(+1.08%)
Dec 16, 2015 10.90 11.22 10.64 11.09 118,344 +0.21(+1.93%)
Dec 15, 2015 10.53 10.99 10.47 10.88 227,281 +0.50(+4.82%)
Dec 14, 2015 10.53 11.06 10.27 10.38 159,097 -0.26(-2.44%)
Dec 11, 2015 10.68 10.83 10.38 10.64 139,025 -0.31(-2.83%)
Dec 10, 2015 10.69 11.10 10.55 10.95 124,411 +0.15(+1.39%)
Dec 09, 2015 10.44 10.99 10.29 10.80 184,861 +0.44(+4.25%)
Dec 08, 2015 10.19 11.00 10.16 10.36 390,000 -0.07(-0.67%)
Dec 07, 2015 10.80 11.13 10.39 10.43 365,198 -0.68(-6.12%)
Dec 04, 2015 12.04 12.25 11.10 11.11 238,460 -1.10(-9.01%)
Dec 03, 2015 12.43 12.70 12.09 12.21 165,794 -0.06(-0.49%)
Dec 02, 2015 12.39 12.70 12.07 12.27 257,954 -0.32(-2.54%)
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.