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

Geospace Technologie (NQ: GEOS )

12.57 -0.06 (-0.44%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Sep 29, 2023 13.74 13.87 12.86 12.95 87,069 -0.79(-5.75%)
Sep 28, 2023 13.92 14.00 13.51 13.74 68,706 +0.00(+0.00%)
Sep 27, 2023 12.86 13.88 12.86 13.74 124,056 +0.91(+7.09%)
Sep 26, 2023 13.66 13.66 12.63 12.83 130,784 -0.84(-6.14%)
Sep 25, 2023 14.00 13.99 13.56 13.67 190,593 +0.15(+1.11%)
Sep 22, 2023 12.51 13.99 12.42 13.52 135,341 +1.02(+8.16%)
Sep 21, 2023 11.77 12.59 11.77 12.50 74,764 +0.84(+7.20%)
Sep 20, 2023 11.79 11.89 11.33 11.66 30,003 -0.12(-1.02%)
Sep 19, 2023 11.32 11.78 11.32 11.78 39,481 +0.35(+3.06%)
Sep 18, 2023 11.60 11.75 11.31 11.43 22,606 -0.16(-1.38%)
Sep 15, 2023 11.36 11.88 11.30 11.59 69,847 +0.23(+2.02%)
Sep 14, 2023 11.01 11.49 11.01 11.36 35,087 +0.35(+3.18%)
Sep 13, 2023 11.78 11.78 10.82 11.01 71,954 -0.83(-7.01%)
Sep 12, 2023 12.37 12.59 11.66 11.84 86,030 -0.30(-2.47%)
Sep 11, 2023 12.35 12.35 11.55 12.14 151,013 -0.11(-0.90%)
Sep 08, 2023 11.34 12.46 11.21 12.25 120,098 +1.00(+8.89%)
Sep 07, 2023 11.33 11.46 10.70 11.25 123,368 -0.07(-0.62%)
Sep 06, 2023 10.37 11.53 10.36 11.32 219,637 +1.12(+10.98%)
Sep 05, 2023 9.430 10.38 9.360 10.20 152,394 +0.70(+7.37%)
Sep 01, 2023 9.650 9.900 9.500 9.500 45,993 -0.06(-0.63%)
Aug 31, 2023 9.200 9.780 9.110 9.560 46,596 +0.47(+5.17%)
Aug 30, 2023 9.050 9.300 9.000 9.090 29,530 -0.04(-0.44%)
Aug 29, 2023 9.340 9.390 8.981 9.130 19,439 -0.10(-1.08%)
Aug 28, 2023 9.460 9.615 9.017 9.230 28,291 -0.23(-2.43%)
Aug 25, 2023 9.650 9.703 9.300 9.460 18,524 -0.05(-0.53%)
Aug 24, 2023 9.640 9.850 9.390 9.510 33,581 +0.01(+0.11%)
Aug 23, 2023 8.870 9.620 8.546 9.500 56,580 +0.65(+7.34%)
Aug 22, 2023 8.410 9.090 8.330 8.850 40,145 +0.38(+4.49%)
Aug 21, 2023 8.650 8.650 8.374 8.470 22,773 -0.07(-0.82%)
Aug 18, 2023 8.680 8.830 8.480 8.540 22,080 -0.22(-2.51%)
Aug 17, 2023 8.880 8.990 8.580 8.760 21,939 -0.10(-1.13%)
Aug 16, 2023 9.180 9.200 8.751 8.860 31,761 -0.32(-3.49%)
Aug 15, 2023 9.290 9.290 8.920 9.180 39,300 -0.02(-0.22%)
Aug 14, 2023 9.100 9.347 8.910 9.200 92,603 +0.55(+6.36%)
Aug 11, 2023 8.470 8.650 8.260 8.650 38,820 +0.70(+8.81%)
Aug 10, 2023 7.650 8.005 7.630 7.950 37,879 +0.36(+4.74%)
Aug 09, 2023 7.700 7.760 7.450 7.590 9,113 +0.15(+2.02%)
Aug 08, 2023 7.540 7.650 7.270 7.440 15,059 -0.13(-1.72%)
Aug 07, 2023 7.600 7.892 7.570 7.570 12,219 -0.18(-2.32%)
Aug 04, 2023 7.700 7.840 7.520 7.750 8,023 +0.20(+2.65%)
Aug 03, 2023 8.040 8.040 7.500 7.550 16,934 -0.45(-5.63%)
Aug 02, 2023 8.120 8.150 7.720 8.000 27,226 -0.02(-0.25%)
Aug 01, 2023 8.100 8.230 7.810 8.020 19,132 +0.01(+0.12%)
Jul 31, 2023 8.160 8.240 7.960 8.010 13,493 -0.01(-0.12%)
Jul 28, 2023 8.040 8.100 7.880 8.020 22,438 +0.05(+0.63%)
Jul 27, 2023 8.070 8.070 7.750 7.970 5,300 -0.10(-1.24%)
Jul 26, 2023 8.020 8.080 7.840 8.070 9,098 +0.13(+1.64%)
Jul 25, 2023 7.900 8.100 7.761 7.940 5,249 +0.05(+0.63%)
Jul 24, 2023 7.730 7.895 7.600 7.890 9,775 +0.32(+4.23%)
Jul 21, 2023 7.730 7.830 7.530 7.570 9,499 -0.15(-1.94%)
Jul 20, 2023 7.720 7.940 7.300 7.720 45,896 +0.09(+1.25%)
Jul 19, 2023 7.720 7.863 7.530 7.625 16,575 -0.33(-4.21%)
Jul 18, 2023 7.620 7.960 7.580 7.960 14,518 +0.31(+4.05%)
Jul 17, 2023 7.790 7.890 7.520 7.650 10,432 -0.05(-0.71%)
Jul 14, 2023 7.700 7.795 7.601 7.705 4,364 -0.28(-3.45%)
Jul 13, 2023 8.090 8.090 7.870 7.980 10,723 -0.04(-0.50%)
Jul 12, 2023 7.930 8.040 7.910 8.020 10,637 +0.05(+0.63%)
Jul 11, 2023 7.750 8.022 7.750 7.970 9,524 +0.31(+4.05%)
Jul 10, 2023 7.910 8.060 7.660 7.660 21,960 -0.24(-3.04%)
Jul 07, 2023 7.690 7.930 7.450 7.900 6,462 +0.23(+3.00%)
Jul 06, 2023 7.380 7.770 7.220 7.670 38,059 +0.21(+2.82%)
Jul 05, 2023 7.640 7.685 7.310 7.460 17,145 -0.12(-1.58%)
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.