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 31, 2020 7.570 7.720 7.370 7.550 49,400 -0.13(-1.69%)
Jul 30, 2020 7.790 7.790 7.510 7.680 39,168 -0.21(-2.66%)
Jul 29, 2020 7.600 8.080 7.600 7.890 65,896 +0.43(+5.76%)
Jul 28, 2020 7.510 7.710 7.450 7.460 34,476 -0.08(-1.06%)
Jul 27, 2020 7.610 7.940 7.500 7.540 34,720 -0.13(-1.69%)
Jul 24, 2020 7.760 7.830 7.620 7.670 14,900 -0.20(-2.54%)
Jul 23, 2020 7.640 7.940 7.590 7.870 41,321 +0.14(+1.81%)
Jul 22, 2020 7.920 7.990 7.670 7.730 50,420 -0.15(-1.90%)
Jul 21, 2020 7.690 8.150 7.690 7.880 61,367 +0.39(+5.21%)
Jul 20, 2020 7.240 7.900 7.120 7.490 60,490 +0.17(+2.32%)
Jul 17, 2020 7.590 7.590 7.070 7.320 65,400 -0.34(-4.44%)
Jul 16, 2020 7.470 7.820 7.390 7.660 65,710 +0.12(+1.59%)
Jul 15, 2020 7.050 7.690 7.020 7.540 59,322 +0.76(+11.21%)
Jul 14, 2020 6.700 6.870 6.640 6.780 42,028 +0.08(+1.19%)
Jul 13, 2020 6.780 6.934 6.645 6.700 21,268 +0.04(+0.60%)
Jul 10, 2020 6.400 6.720 6.350 6.660 22,100 +0.25(+3.90%)
Jul 09, 2020 6.600 6.610 6.280 6.410 44,646 -0.21(-3.17%)
Jul 08, 2020 6.580 6.690 6.410 6.620 47,865 +0.01(+0.15%)
Jul 07, 2020 6.890 6.900 6.540 6.610 72,021 -0.36(-5.16%)
Jul 06, 2020 6.930 7.080 6.760 6.970 56,356 +0.26(+3.87%)
Jul 02, 2020 7.010 7.160 6.630 6.710 68,800 -0.13(-1.90%)
Jul 01, 2020 7.540 7.650 6.790 6.840 80,622 -0.68(-9.04%)
Jun 30, 2020 7.960 8.050 7.450 7.520 87,221 -0.49(-6.12%)
Jun 29, 2020 6.690 8.020 6.640 8.010 209,616 +1.42(+21.55%)
Jun 26, 2020 6.390 6.685 6.130 6.590 1,480,100 +0.13(+2.01%)
Jun 25, 2020 6.250 6.490 6.060 6.460 167,638 +0.23(+3.69%)
Jun 24, 2020 6.530 6.620 6.180 6.230 211,485 -0.49(-7.29%)
Jun 23, 2020 6.890 6.900 6.590 6.720 132,532 +0.00(+0.00%)
Jun 22, 2020 7.440 7.440 6.510 6.720 188,147 -0.82(-10.82%)
Jun 19, 2020 6.850 7.570 6.650 7.535 159,200 +0.88(+13.31%)
Jun 18, 2020 6.890 6.990 6.510 6.650 191,967 -0.24(-3.48%)
Jun 17, 2020 7.360 7.360 6.880 6.890 77,854 -0.40(-5.49%)
Jun 16, 2020 7.380 7.790 7.110 7.290 107,080 +0.14(+1.96%)
Jun 15, 2020 6.880 7.480 6.780 7.150 109,453 -0.11(-1.52%)
Jun 12, 2020 7.180 7.530 7.080 7.260 126,000 +0.25(+3.57%)
Jun 11, 2020 7.600 7.880 6.940 7.010 145,126 -1.05(-13.03%)
Jun 10, 2020 8.730 8.730 8.015 8.060 84,838 -0.67(-7.67%)
Jun 09, 2020 9.510 9.510 8.510 8.730 88,235 -0.75(-7.91%)
Jun 08, 2020 8.680 9.570 8.560 9.480 143,248 +1.00(+11.79%)
Jun 05, 2020 8.370 8.500 8.090 8.480 125,100 +0.42(+5.21%)
Jun 04, 2020 7.540 8.090 7.430 8.060 95,632 +0.38(+4.95%)
Jun 03, 2020 7.900 8.150 7.510 7.680 162,039 -0.14(-1.79%)
Jun 02, 2020 8.000 8.336 7.560 7.820 91,844 -0.07(-0.89%)
Jun 01, 2020 8.110 8.290 7.720 7.890 109,135 +0.01(+0.13%)
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%)
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.