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

Geospace Technologie (NQ: GEOS )

13.63 +0.33 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 6.210 6.515 5.850 6.400 93,831 +0.22(+3.56%)
Mar 30, 2020 5.990 6.340 5.960 6.180 62,230 +0.32(+5.46%)
Mar 27, 2020 5.890 6.250 5.840 5.860 63,800 -0.34(-5.48%)
Mar 26, 2020 5.120 6.300 4.820 6.200 170,832 +1.23(+24.75%)
Mar 25, 2020 5.480 5.480 4.830 4.970 80,285 -0.28(-5.33%)
Mar 24, 2020 5.400 5.400 4.830 5.250 66,229 +0.25(+5.00%)
Mar 23, 2020 5.120 5.260 4.670 5.000 70,296 +0.14(+2.88%)
Mar 20, 2020 5.620 6.370 4.750 4.860 105,000 -0.74(-13.21%)
Mar 19, 2020 5.180 6.000 4.754 5.600 74,469 +0.38(+7.28%)
Mar 18, 2020 5.730 5.950 4.850 5.220 50,882 -0.93(-15.12%)
Mar 17, 2020 4.920 6.450 4.610 6.150 110,412 +1.35(+28.13%)
Mar 16, 2020 5.750 6.110 4.770 4.800 116,813 -1.29(-21.18%)
Mar 13, 2020 6.270 6.494 5.830 6.090 72,400 +0.33(+5.73%)
Mar 12, 2020 6.660 6.890 5.750 5.760 110,360 -1.08(-15.79%)
Mar 11, 2020 7.560 7.580 6.840 6.840 84,404 -1.02(-12.98%)
Mar 10, 2020 8.790 8.790 7.310 7.860 146,678 -0.51(-6.09%)
Mar 09, 2020 8.360 9.740 8.140 8.370 118,566 -1.90(-18.50%)
Mar 06, 2020 10.15 10.73 9.960 10.27 75,900 -0.32(-3.02%)
Mar 05, 2020 11.09 11.26 10.42 10.59 59,981 -0.81(-7.11%)
Mar 04, 2020 11.56 11.59 11.00 11.40 60,666 +0.01(+0.09%)
Mar 03, 2020 12.15 12.28 11.24 11.39 39,604 -0.89(-7.25%)
Mar 02, 2020 12.53 12.53 12.04 12.28 46,751 -0.05(-0.41%)
Feb 28, 2020 12.66 12.82 12.10 12.33 78,800 -0.50(-3.90%)
Feb 27, 2020 13.20 13.64 12.78 12.83 59,501 -0.72(-5.31%)
Feb 26, 2020 13.62 13.73 13.39 13.55 85,785 +0.00(+0.00%)
Feb 25, 2020 14.01 14.06 13.33 13.55 83,096 -0.40(-2.87%)
Feb 24, 2020 13.75 14.06 13.75 13.95 48,041 -0.45(-3.13%)
Feb 21, 2020 14.29 14.53 14.02 14.40 61,900 +0.13(+0.91%)
Feb 20, 2020 14.27 14.49 14.23 14.27 53,000 -0.04(-0.28%)
Feb 19, 2020 14.18 14.46 13.82 14.31 54,138 +0.33(+2.36%)
Feb 18, 2020 14.09 14.18 13.87 13.98 80,256 -0.09(-0.64%)
Feb 14, 2020 14.08 14.38 13.90 14.07 45,200 +0.03(+0.21%)
Feb 13, 2020 13.86 14.20 13.70 14.04 49,084 +0.12(+0.86%)
Feb 12, 2020 13.90 14.29 13.80 13.92 92,546 +0.35(+2.58%)
Feb 11, 2020 13.54 14.14 13.34 13.57 50,884 +0.16(+1.19%)
Feb 10, 2020 13.58 13.58 12.91 13.41 79,228 -0.23(-1.69%)
Feb 07, 2020 12.81 13.83 12.50 13.64 95,300 +0.79(+6.15%)
Feb 06, 2020 14.23 14.23 12.65 12.85 75,023 -0.89(-6.48%)
Feb 05, 2020 13.70 14.00 13.53 13.74 36,249 +0.23(+1.70%)
Feb 04, 2020 13.70 13.80 13.44 13.51 31,987 +0.01(+0.07%)
Feb 03, 2020 13.29 13.69 13.29 13.50 69,582 +0.09(+0.67%)
Jan 31, 2020 13.81 14.08 13.31 13.41 53,700 -0.56(-4.01%)
Jan 30, 2020 14.49 14.62 13.78 13.97 63,073 -0.66(-4.51%)
Jan 29, 2020 15.03 15.11 14.60 14.63 23,847 -0.34(-2.27%)
Jan 28, 2020 14.97 15.01 14.80 14.97 27,980 +0.08(+0.54%)
Jan 27, 2020 14.50 15.21 14.50 14.89 49,129 -0.09(-0.60%)
Jan 24, 2020 15.09 15.09 14.64 14.98 44,300 -0.08(-0.53%)
Jan 23, 2020 14.74 15.19 14.55 15.06 77,932 +0.22(+1.48%)
Jan 22, 2020 14.91 15.02 14.53 14.84 28,864 -0.08(-0.54%)
Jan 21, 2020 15.46 15.46 14.82 14.92 49,296 -0.62(-3.99%)
Jan 17, 2020 15.75 15.97 15.44 15.54 48,300 -0.04(-0.26%)
Jan 16, 2020 15.51 15.76 15.40 15.58 34,121 +0.19(+1.23%)
Jan 15, 2020 15.16 15.53 15.03 15.39 51,991 +0.21(+1.38%)
Jan 14, 2020 15.29 15.44 15.09 15.18 28,655 -0.18(-1.17%)
Jan 13, 2020 15.26 15.65 15.21 15.36 35,461 -0.01(-0.07%)
Jan 10, 2020 15.21 15.42 15.09 15.37 41,700 +0.06(+0.39%)
Jan 09, 2020 15.88 16.25 15.23 15.31 52,124 -0.47(-2.98%)
Jan 08, 2020 16.18 16.19 15.72 15.78 31,263 -0.52(-3.19%)
Jan 07, 2020 16.36 16.44 16.14 16.30 38,712 -0.18(-1.09%)
Jan 06, 2020 15.95 16.56 15.81 16.48 41,604 +0.43(+2.68%)
Jan 03, 2020 16.69 16.78 15.86 16.05 109,300 -0.62(-3.72%)
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.