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 (%)
Jun 30, 2023 7.710 7.950 7.680 7.770 3,115 +0.06(+0.78%)
Jun 29, 2023 7.750 7.810 7.300 7.710 21,556 +0.15(+1.98%)
Jun 28, 2023 6.800 7.930 6.710 7.560 56,710 +0.84(+12.58%)
Jun 27, 2023 6.750 6.800 6.600 6.715 28,646 -0.08(-1.25%)
Jun 26, 2023 7.070 7.160 6.610 6.800 25,353 -0.32(-4.49%)
Jun 23, 2023 7.210 7.350 7.000 7.120 11,958 -0.06(-0.84%)
Jun 22, 2023 7.775 7.796 7.032 7.180 32,923 -0.58(-7.47%)
Jun 21, 2023 7.790 7.840 7.613 7.760 2,654 +0.00(+0.00%)
Jun 20, 2023 7.910 8.010 7.640 7.760 9,648 -0.06(-0.77%)
Jun 16, 2023 7.890 8.030 7.540 7.820 19,105 -0.07(-0.89%)
Jun 15, 2023 8.100 8.220 7.880 7.890 7,835 -0.13(-1.62%)
Jun 14, 2023 8.250 8.300 8.020 8.020 13,191 -0.17(-2.08%)
Jun 13, 2023 8.250 8.520 8.000 8.190 12,998 +0.03(+0.37%)
Jun 12, 2023 8.280 8.444 8.160 8.160 5,525 -0.16(-1.92%)
Jun 09, 2023 8.360 8.550 8.300 8.320 8,659 +0.05(+0.60%)
Jun 08, 2023 8.450 8.550 8.260 8.270 17,097 -0.06(-0.72%)
Jun 07, 2023 8.610 8.610 8.310 8.330 11,485 -0.19(-2.23%)
Jun 06, 2023 8.210 8.557 8.210 8.520 16,142 +0.25(+3.02%)
Jun 05, 2023 8.050 8.510 8.040 8.270 47,904 +0.23(+2.86%)
Jun 02, 2023 8.060 8.240 8.030 8.040 27,325 -0.06(-0.68%)
Jun 01, 2023 8.270 8.270 7.920 8.095 25,050 -0.15(-1.88%)
May 31, 2023 8.330 8.520 8.250 8.250 11,503 -0.11(-1.32%)
May 30, 2023 8.370 8.417 8.210 8.360 11,283 +0.06(+0.78%)
May 26, 2023 8.510 8.540 8.190 8.295 11,185 -0.14(-1.72%)
May 25, 2023 8.550 8.550 8.350 8.440 7,480 -0.06(-0.71%)
May 24, 2023 8.550 8.660 8.440 8.500 8,793 +0.06(+0.71%)
May 23, 2023 8.370 8.650 8.370 8.440 10,543 +0.07(+0.84%)
May 22, 2023 8.690 8.690 8.350 8.370 21,248 -0.32(-3.68%)
May 19, 2023 8.830 8.830 8.632 8.690 21,606 -0.01(-0.11%)
May 18, 2023 8.770 8.830 8.160 8.700 76,331 -0.14(-1.58%)
May 17, 2023 8.870 9.160 8.450 8.840 63,298 +0.04(+0.45%)
May 16, 2023 8.420 8.950 8.060 8.800 134,736 +0.43(+5.14%)
May 15, 2023 7.860 8.430 7.775 8.370 67,300 +0.61(+7.86%)
May 12, 2023 7.280 7.980 7.280 7.760 56,171 +0.34(+4.58%)
May 11, 2023 7.550 7.610 7.400 7.420 19,320 -0.13(-1.72%)
May 10, 2023 7.540 7.550 7.350 7.550 25,059 +0.08(+1.07%)
May 09, 2023 7.370 7.519 7.302 7.470 12,857 +0.10(+1.36%)
May 08, 2023 7.490 7.530 7.290 7.370 27,955 -0.12(-1.60%)
May 05, 2023 7.300 7.500 7.260 7.490 30,257 +0.22(+3.03%)
May 04, 2023 7.450 7.450 7.250 7.270 16,264 -0.18(-2.35%)
May 03, 2023 7.430 7.730 7.410 7.445 75,528 +0.12(+1.57%)
May 02, 2023 7.310 7.430 7.080 7.330 24,990 +0.09(+1.24%)
May 01, 2023 7.180 7.500 7.180 7.240 30,057 +0.02(+0.28%)
Apr 28, 2023 7.220 7.490 7.170 7.220 28,646 -0.11(-1.50%)
Apr 27, 2023 7.510 7.510 7.120 7.330 34,204 -0.10(-1.35%)
Apr 26, 2023 7.590 7.695 7.380 7.430 18,638 -0.11(-1.46%)
Apr 25, 2023 7.690 7.690 7.460 7.540 16,684 -0.15(-1.95%)
Apr 24, 2023 7.580 7.800 7.425 7.690 34,793 +0.07(+0.92%)
Apr 21, 2023 8.050 8.050 7.610 7.620 14,776 -0.43(-5.34%)
Apr 20, 2023 8.050 8.120 7.870 8.050 25,689 +0.05(+0.63%)
Apr 19, 2023 7.930 8.110 7.930 8.000 23,212 +0.07(+0.88%)
Apr 18, 2023 8.110 8.200 7.830 7.930 28,705 -0.18(-2.22%)
Apr 17, 2023 8.410 8.438 8.080 8.110 46,652 -0.30(-3.57%)
Apr 14, 2023 8.480 8.480 8.340 8.410 23,106 +0.01(+0.12%)
Apr 13, 2023 8.700 8.830 8.320 8.400 23,473 -0.29(-3.34%)
Apr 12, 2023 8.610 8.690 8.490 8.690 43,654 +0.21(+2.48%)
Apr 11, 2023 8.490 8.640 8.320 8.480 59,948 +0.10(+1.19%)
Apr 10, 2023 8.300 8.590 8.190 8.380 78,460 +0.09(+1.09%)
Apr 06, 2023 8.290 8.290 8.040 8.290 42,000 +0.12(+1.47%)
Apr 05, 2023 8.100 8.450 7.840 8.170 72,621 -0.08(-0.97%)
Apr 04, 2023 7.520 8.260 7.509 8.250 133,332 +0.76(+10.22%)
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.