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

Geospace Technologie (NQ: GEOS )

12.25 -0.26 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 30, 2021 9.480 9.670 9.330 9.550 12,822 +0.14(+1.49%)
Sep 29, 2021 9.530 9.860 9.400 9.410 16,682 -0.07(-0.74%)
Sep 28, 2021 9.740 10.35 9.430 9.480 27,543 -0.33(-3.36%)
Sep 27, 2021 9.480 10.15 9.370 9.810 113,754 +0.30(+3.15%)
Sep 24, 2021 9.550 9.880 9.470 9.510 30,776 -0.18(-1.86%)
Sep 23, 2021 9.400 9.800 9.400 9.690 23,709 +0.33(+3.53%)
Sep 22, 2021 9.236 9.550 9.236 9.360 16,404 +0.18(+1.96%)
Sep 21, 2021 9.270 9.310 9.020 9.180 10,888 +0.17(+1.89%)
Sep 20, 2021 9.200 9.200 8.910 9.010 18,426 -0.52(-5.46%)
Sep 17, 2021 9.450 9.820 9.350 9.530 61,931 -0.01(-0.10%)
Sep 16, 2021 9.360 9.580 9.360 9.540 9,909 +0.13(+1.38%)
Sep 15, 2021 9.350 9.578 9.110 9.410 29,908 -0.07(-0.74%)
Sep 14, 2021 9.330 9.585 9.300 9.480 21,037 -0.04(-0.42%)
Sep 13, 2021 9.570 9.910 9.260 9.520 27,710 +0.10(+1.06%)
Sep 10, 2021 10.03 10.03 9.360 9.420 26,244 -0.58(-5.80%)
Sep 09, 2021 9.540 10.30 9.350 10.00 30,388 +0.58(+6.16%)
Sep 08, 2021 9.770 9.770 9.401 9.420 32,037 -0.26(-2.69%)
Sep 07, 2021 9.605 9.840 9.535 9.680 23,784 -0.07(-0.72%)
Sep 03, 2021 9.870 9.920 9.610 9.750 27,420 -0.14(-1.42%)
Sep 02, 2021 10.13 10.29 9.780 9.890 24,845 +0.09(+0.92%)
Sep 01, 2021 9.780 9.980 9.690 9.800 18,777 +0.05(+0.51%)
Aug 31, 2021 10.00 10.24 9.620 9.750 49,907 -0.32(-3.18%)
Aug 30, 2021 9.880 10.35 9.740 10.07 35,741 +0.33(+3.39%)
Aug 27, 2021 9.960 9.980 9.640 9.740 21,866 +0.06(+0.62%)
Aug 26, 2021 9.750 9.940 9.560 9.680 19,254 +0.04(+0.41%)
Aug 25, 2021 9.700 9.980 9.505 9.640 28,991 +0.02(+0.21%)
Aug 24, 2021 9.810 10.04 9.370 9.620 34,986 -0.23(-2.34%)
Aug 23, 2021 9.860 10.18 9.270 9.850 43,670 +0.03(+0.31%)
Aug 20, 2021 9.700 10.34 9.700 9.820 28,536 +0.08(+0.82%)
Aug 19, 2021 9.660 9.940 9.630 9.740 30,014 -0.10(-1.02%)
Aug 18, 2021 9.810 10.32 9.010 9.840 17,567 -0.03(-0.30%)
Aug 17, 2021 10.04 10.24 9.760 9.870 39,413 -0.16(-1.60%)
Aug 16, 2021 10.00 10.34 9.720 10.03 24,025 +0.05(+0.50%)
Aug 13, 2021 10.64 10.64 9.980 9.980 13,657 -0.58(-5.49%)
Aug 12, 2021 10.71 10.71 10.29 10.56 23,850 -0.16(-1.49%)
Aug 11, 2021 10.62 10.94 10.52 10.72 30,675 +0.23(+2.19%)
Aug 10, 2021 10.15 10.93 10.14 10.49 37,733 +0.31(+3.05%)
Aug 09, 2021 9.560 10.40 9.160 10.18 100,921 +0.66(+6.93%)
Aug 06, 2021 8.400 9.590 8.400 9.520 30,570 +0.90(+10.50%)
Aug 05, 2021 8.490 8.743 8.490 8.615 6,337 +0.10(+1.12%)
Aug 04, 2021 8.600 8.665 8.310 8.520 81,151 -0.14(-1.62%)
Aug 03, 2021 8.780 8.780 8.405 8.660 33,002 -0.14(-1.59%)
Aug 02, 2021 8.880 9.060 8.550 8.800 27,487 +0.07(+0.80%)
Jul 30, 2021 9.410 9.410 8.730 8.730 29,364 -0.76(-8.01%)
Jul 29, 2021 8.870 9.590 8.870 9.490 62,950 +0.68(+7.72%)
Jul 28, 2021 8.690 8.880 8.560 8.810 22,009 +0.26(+3.04%)
Jul 27, 2021 8.590 8.590 8.270 8.550 33,346 -0.05(-0.58%)
Jul 26, 2021 8.440 8.950 8.430 8.600 33,326 +0.14(+1.65%)
Jul 23, 2021 8.550 8.572 8.330 8.460 16,388 -0.09(-1.05%)
Jul 22, 2021 8.390 8.550 8.150 8.550 14,815 +0.12(+1.42%)
Jul 21, 2021 8.160 8.630 8.160 8.430 17,061 +0.39(+4.85%)
Jul 20, 2021 8.000 8.360 8.000 8.040 32,481 +0.04(+0.50%)
Jul 19, 2021 7.980 8.070 7.791 8.000 28,162 +0.00(+0.00%)
Jul 16, 2021 8.000 8.060 7.970 8.000 26,346 -0.03(-0.37%)
Jul 15, 2021 8.000 8.237 7.980 8.030 20,044 -0.03(-0.37%)
Jul 14, 2021 8.420 8.460 8.030 8.060 18,809 -0.15(-1.83%)
Jul 13, 2021 8.300 8.340 8.080 8.210 19,157 -0.13(-1.56%)
Jul 12, 2021 7.950 8.340 7.810 8.340 16,103 +0.34(+4.25%)
Jul 09, 2021 8.000 8.350 7.970 8.000 40,911 +0.00(+0.00%)
Jul 08, 2021 8.300 8.300 7.780 8.000 65,358 -0.44(-5.21%)
Jul 07, 2021 8.450 8.520 8.440 8.440 108,819 -0.06(-0.71%)
Jul 06, 2021 8.580 8.790 8.410 8.500 11,141 -0.11(-1.28%)
Jul 02, 2021 8.370 8.740 8.350 8.610 18,780 +0.20(+2.38%)
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.