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

Geospace Technologie (NQ: GEOS )

13.57 -0.32 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2022 4.400 4.400 3.920 4.040 115,833 -0.36(-8.18%)
Oct 28, 2022 4.430 4.520 4.400 4.400 11,674 -0.02(-0.45%)
Oct 27, 2022 4.460 4.460 4.395 4.420 5,883 +0.09(+2.08%)
Oct 26, 2022 4.340 4.480 4.280 4.330 157,984 +0.05(+1.17%)
Oct 25, 2022 4.250 4.370 4.220 4.280 20,209 +0.03(+0.71%)
Oct 24, 2022 4.120 4.270 4.120 4.250 14,162 +0.03(+0.71%)
Oct 21, 2022 4.190 4.340 4.147 4.220 12,259 +0.11(+2.68%)
Oct 20, 2022 4.100 4.237 4.100 4.110 10,394 -0.01(-0.24%)
Oct 19, 2022 4.110 4.160 4.000 4.120 26,740 +0.01(+0.24%)
Oct 18, 2022 4.160 4.205 4.110 4.110 10,410 -0.07(-1.67%)
Oct 17, 2022 4.260 4.450 4.170 4.180 7,488 +0.03(+0.72%)
Oct 14, 2022 4.250 4.250 4.070 4.150 31,573 -0.13(-3.04%)
Oct 13, 2022 4.090 4.290 4.090 4.280 27,081 +0.03(+0.71%)
Oct 12, 2022 4.470 4.520 4.090 4.250 34,877 -0.24(-5.35%)
Oct 11, 2022 4.640 4.700 4.480 4.490 8,307 +0.02(+0.45%)
Oct 10, 2022 4.685 4.685 4.460 4.470 3,114 -0.10(-2.19%)
Oct 07, 2022 4.550 4.740 4.534 4.570 18,823 +0.03(+0.66%)
Oct 06, 2022 4.570 4.680 4.510 4.540 5,770 -0.02(-0.44%)
Oct 05, 2022 4.680 4.680 4.560 4.560 12,270 -0.05(-1.08%)
Oct 04, 2022 4.440 4.630 4.440 4.610 18,871 +0.16(+3.60%)
Oct 03, 2022 4.400 4.590 4.388 4.450 15,715 +0.04(+0.91%)
Sep 30, 2022 4.400 4.485 4.345 4.410 20,574 +0.01(+0.23%)
Sep 29, 2022 4.290 4.400 4.290 4.400 8,113 +0.04(+0.92%)
Sep 28, 2022 4.260 4.563 4.236 4.360 12,590 +0.11(+2.59%)
Sep 27, 2022 4.290 4.343 4.210 4.250 56,535 -0.06(-1.39%)
Sep 26, 2022 4.560 4.560 4.270 4.310 13,178 -0.14(-3.15%)
Sep 23, 2022 4.360 4.500 4.360 4.450 4,365 +0.05(+1.14%)
Sep 22, 2022 4.480 4.480 4.360 4.400 2,148 -0.11(-2.44%)
Sep 21, 2022 4.590 4.590 4.370 4.510 11,937 -0.01(-0.22%)
Sep 20, 2022 4.580 4.600 4.360 4.520 28,270 -0.03(-0.66%)
Sep 19, 2022 4.540 4.655 4.540 4.550 15,577 -0.14(-2.99%)
Sep 16, 2022 4.640 4.790 4.630 4.690 20,968 -0.03(-0.64%)
Sep 15, 2022 4.860 5.050 4.700 4.720 18,151 -0.18(-3.67%)
Sep 14, 2022 5.000 5.090 4.830 4.900 18,535 -0.17(-3.35%)
Sep 13, 2022 5.150 5.160 4.910 5.070 13,967 -0.08(-1.55%)
Sep 12, 2022 5.110 5.155 5.010 5.150 14,593 +0.18(+3.62%)
Sep 09, 2022 5.100 5.180 4.960 4.970 22,519 -0.11(-2.17%)
Sep 08, 2022 4.950 5.140 4.830 5.080 99,711 +0.18(+3.67%)
Sep 07, 2022 4.830 5.040 4.830 4.900 28,267 +0.05(+1.03%)
Sep 06, 2022 4.970 5.230 4.850 4.850 11,086 +0.00(+0.00%)
Sep 02, 2022 5.140 5.415 4.850 4.850 23,957 +0.05(+1.04%)
Sep 01, 2022 4.820 4.990 4.780 4.800 28,580 -0.17(-3.42%)
Aug 31, 2022 4.700 5.240 4.700 4.970 54,349 +0.13(+2.69%)
Aug 30, 2022 5.080 5.110 4.840 4.840 25,026 -0.30(-5.84%)
Aug 29, 2022 5.180 5.240 5.125 5.140 6,942 -0.05(-0.96%)
Aug 26, 2022 5.380 5.450 5.190 5.190 5,934 -0.08(-1.52%)
Aug 25, 2022 5.150 5.380 5.150 5.270 12,394 +0.08(+1.54%)
Aug 24, 2022 5.120 5.190 5.020 5.190 22,647 +0.10(+1.96%)
Aug 23, 2022 4.980 5.200 4.980 5.090 15,335 +0.09(+1.80%)
Aug 22, 2022 4.970 5.140 4.750 5.000 12,372 -0.06(-1.19%)
Aug 19, 2022 5.010 5.155 4.960 5.060 18,963 -0.05(-0.98%)
Aug 18, 2022 5.050 5.200 5.010 5.110 29,810 +0.10(+2.00%)
Aug 17, 2022 4.760 5.040 4.760 5.010 60,655 +0.28(+5.92%)
Aug 16, 2022 4.830 4.830 4.730 4.730 45,849 -0.11(-2.27%)
Aug 15, 2022 4.760 4.850 4.630 4.840 55,593 +0.03(+0.62%)
Aug 12, 2022 4.760 4.820 4.760 4.810 42,917 +0.05(+1.05%)
Aug 11, 2022 4.680 4.807 4.620 4.760 48,507 +0.06(+1.28%)
Aug 10, 2022 5.050 5.050 4.675 4.700 208,363 -0.43(-8.38%)
Aug 09, 2022 4.990 5.220 4.987 5.130 28,064 +0.17(+3.43%)
Aug 08, 2022 4.870 5.000 4.805 4.960 11,343 +0.12(+2.48%)
Aug 05, 2022 4.650 4.840 4.644 4.840 258,599 +0.11(+2.33%)
Aug 04, 2022 4.740 4.890 4.720 4.730 113,525 -0.07(-1.46%)
Aug 03, 2022 4.800 4.960 4.764 4.800 27,632 +0.02(+0.42%)
Aug 02, 2022 4.650 4.805 4.650 4.780 185,119 +0.14(+3.02%)
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.