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 (%)
Aug 31, 2020 6.740 6.740 6.500 6.550 49,543 -0.13(-1.95%)
Aug 28, 2020 6.670 6.720 6.585 6.680 11,500 -0.02(-0.30%)
Aug 27, 2020 6.650 6.870 6.500 6.700 27,690 +0.05(+0.75%)
Aug 26, 2020 6.750 6.870 6.620 6.650 34,085 -0.09(-1.34%)
Aug 25, 2020 6.630 6.810 6.410 6.740 87,342 +0.21(+3.22%)
Aug 24, 2020 6.630 6.760 6.520 6.530 37,159 -0.10(-1.51%)
Aug 21, 2020 6.770 6.770 6.530 6.630 27,400 -0.16(-2.36%)
Aug 20, 2020 6.760 6.860 6.600 6.790 38,949 -0.07(-1.02%)
Aug 19, 2020 6.870 7.100 6.840 6.860 39,822 +0.00(+0.00%)
Aug 18, 2020 7.130 7.160 6.850 6.860 22,045 -0.28(-3.92%)
Aug 17, 2020 7.070 7.190 6.930 7.140 42,649 +0.11(+1.56%)
Aug 14, 2020 7.150 7.160 6.930 7.030 44,300 -0.13(-1.82%)
Aug 13, 2020 7.050 7.340 7.050 7.160 56,695 +0.13(+1.85%)
Aug 12, 2020 7.400 7.400 7.030 7.030 63,015 -0.37(-5.00%)
Aug 11, 2020 7.680 7.750 7.340 7.400 71,864 -0.08(-1.07%)
Aug 10, 2020 7.740 7.780 7.475 7.480 69,752 -0.13(-1.71%)
Aug 07, 2020 7.760 7.930 7.460 7.610 70,600 +0.02(+0.20%)
Aug 06, 2020 7.780 7.780 7.540 7.595 19,953 -0.19(-2.38%)
Aug 05, 2020 7.630 7.920 7.400 7.780 52,508 +0.36(+4.85%)
Aug 04, 2020 7.400 7.750 7.370 7.420 51,181 +0.00(+0.00%)
Aug 03, 2020 7.430 7.770 7.380 7.420 59,537 -0.13(-1.72%)
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%)
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.