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 (%)
Mar 29, 2018 9.870 9.870 9.870 0 +0.20(+2.07%)
Mar 28, 2018 9.950 10.00 9.540 9.670 48,447 -0.29(-2.91%)
Mar 27, 2018 10.07 10.28 9.740 9.960 62,758 -0.09(-0.90%)
Mar 26, 2018 10.06 10.12 9.660 10.05 52,485 +0.09(+0.90%)
Mar 23, 2018 10.30 10.37 9.880 9.960 98,142 -0.24(-2.35%)
Mar 22, 2018 10.09 10.58 9.970 10.20 72,391 +0.04(+0.39%)
Mar 21, 2018 9.800 10.42 9.710 10.16 83,485 +0.35(+3.57%)
Mar 20, 2018 10.20 10.75 9.730 9.810 56,507 -0.33(-3.25%)
Mar 19, 2018 9.500 10.25 9.370 10.14 100,956 +0.63(+6.62%)
Mar 16, 2018 9.650 9.717 9.175 9.510 245,187 -0.17(-1.76%)
Mar 15, 2018 10.19 10.19 9.610 9.680 89,055 -0.46(-4.54%)
Mar 14, 2018 10.65 10.99 10.09 10.14 95,596 -0.47(-4.43%)
Mar 13, 2018 10.92 10.93 10.46 10.61 47,806 -0.06(-0.56%)
Mar 12, 2018 10.96 10.99 10.57 10.67 44,540 -0.15(-1.39%)
Mar 09, 2018 11.00 11.10 10.62 10.82 66,307 -0.02(-0.18%)
Mar 08, 2018 10.87 10.92 10.42 10.84 39,964 +0.22(+2.07%)
Mar 07, 2018 10.41 10.68 10.21 10.62 48,091 +0.11(+1.05%)
Mar 06, 2018 10.62 10.83 10.24 10.51 29,568 -0.09(-0.85%)
Mar 05, 2018 10.33 10.77 10.26 10.60 59,849 +0.22(+2.12%)
Mar 02, 2018 10.13 10.58 9.900 10.38 97,132 +0.23(+2.27%)
Mar 01, 2018 10.22 10.69 10.11 10.15 87,585 -0.08(-0.78%)
Feb 28, 2018 10.94 11.35 10.20 10.23 85,439 -0.62(-5.71%)
Feb 27, 2018 11.07 11.39 10.78 10.85 98,569 -0.23(-2.08%)
Feb 26, 2018 11.22 11.29 10.88 11.08 45,833 -0.06(-0.54%)
Feb 23, 2018 11.86 11.86 10.90 11.14 81,347 -0.70(-5.91%)
Feb 22, 2018 11.43 11.88 11.31 11.84 34,819 +0.50(+4.41%)
Feb 21, 2018 11.62 11.88 11.25 11.34 33,302 -0.22(-1.90%)
Feb 20, 2018 11.56 12.07 11.43 11.56 27,800 -0.04(-0.34%)
Feb 16, 2018 11.60 11.60 11.60 0 -0.14(-1.19%)
Feb 15, 2018 11.85 11.85 11.62 11.74 59,116 -0.07(-0.59%)
Feb 14, 2018 11.92 12.15 11.72 11.81 77,318 -0.19(-1.58%)
Feb 13, 2018 12.07 12.20 11.90 12.00 53,068 -0.16(-1.32%)
Feb 12, 2018 12.29 12.68 12.01 12.16 49,274 -0.09(-0.73%)
Feb 09, 2018 12.26 12.55 11.92 12.25 91,145 +0.13(+1.07%)
Feb 08, 2018 12.56 12.61 12.20 12.12 59,980 -0.36(-2.88%)
Feb 07, 2018 13.11 13.11 12.23 12.48 97,393 -0.82(-6.17%)
Feb 06, 2018 12.97 13.48 12.97 13.30 147,413 -0.06(-0.45%)
Feb 05, 2018 13.61 13.61 13.24 13.36 42,906 -0.38(-2.77%)
Feb 02, 2018 13.84 14.11 13.61 13.74 56,367 -0.31(-2.21%)
Feb 01, 2018 13.76 14.21 13.76 14.05 27,698 +0.29(+2.11%)
Jan 31, 2018 13.99 14.06 13.75 13.76 96,364 -0.17(-1.22%)
Jan 30, 2018 14.12 14.27 14.12 13.93 35,347 -0.34(-2.38%)
Jan 29, 2018 14.34 14.56 14.25 14.27 16,174 -0.16(-1.11%)
Jan 26, 2018 14.19 14.74 14.13 14.43 26,180 +0.34(+2.41%)
Jan 25, 2018 14.82 15.05 13.96 14.09 35,166 -0.64(-4.34%)
Jan 24, 2018 14.68 15.06 14.49 14.73 32,773 +0.05(+0.34%)
Jan 23, 2018 14.92 15.02 14.38 14.68 45,857 -0.18(-1.21%)
Jan 22, 2018 14.99 15.12 14.63 14.86 27,154 -0.14(-0.93%)
Jan 19, 2018 14.83 15.23 14.55 15.00 28,016 +0.04(+0.27%)
Jan 18, 2018 15.08 15.31 14.57 14.96 32,614 -0.16(-1.06%)
Jan 17, 2018 15.55 15.66 14.69 15.12 35,622 -0.35(-2.26%)
Jan 16, 2018 15.26 15.56 14.45 15.47 52,354 +0.28(+1.84%)
Jan 12, 2018 15.19 15.19 15.19 0 -0.20(-1.30%)
Jan 11, 2018 14.33 15.40 14.28 15.39 44,803 +1.05(+7.32%)
Jan 10, 2018 14.30 14.41 14.04 14.34 21,963 +0.06(+0.42%)
Jan 09, 2018 14.48 14.79 14.08 14.28 146,901 -0.20(-1.38%)
Jan 08, 2018 14.45 14.52 14.31 14.48 16,367 -0.04(-0.28%)
Jan 05, 2018 14.36 14.64 14.04 14.52 34,399 +0.15(+1.04%)
Jan 04, 2018 13.70 14.44 13.45 14.37 76,767 +0.70(+5.12%)
Jan 03, 2018 13.55 13.82 13.38 13.67 31,868 +0.16(+1.22%)
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.