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

Geospace Technologie (NQ: GEOS )

13.63 +0.33 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 8.750 8.750 10,570 +0.10(+1.16%)
Jan 28, 2022 8.430 8.730 7.750 8.650 20,084 +0.11(+1.29%)
Jan 27, 2022 8.410 8.680 8.200 8.540 18,427 -0.03(-0.35%)
Jan 26, 2022 8.500 8.590 8.279 8.570 8,789 +0.24(+2.88%)
Jan 25, 2022 8.130 8.500 7.320 8.330 26,611 +0.01(+0.12%)
Jan 24, 2022 7.740 8.320 7.477 8.320 18,934 +0.65(+8.47%)
Jan 21, 2022 8.090 8.210 7.670 7.670 10,802 -0.50(-6.12%)
Jan 20, 2022 8.300 8.480 8.080 8.170 24,140 -0.23(-2.74%)
Jan 19, 2022 8.180 8.430 7.868 8.400 34,817 +0.13(+1.57%)
Jan 18, 2022 8.140 8.360 7.750 8.270 35,486 +0.01(+0.12%)
Jan 14, 2022 8.260 0 +0.43(+5.49%)
Jan 13, 2022 7.750 8.100 7.750 7.830 39,016 -0.08(-1.01%)
Jan 12, 2022 7.670 7.910 7.670 7.910 2,173 +0.20(+2.59%)
Jan 11, 2022 7.290 7.920 7.010 7.710 22,898 +0.36(+4.90%)
Jan 10, 2022 7.730 7.730 7.350 7.350 23,702 -0.43(-5.53%)
Jan 07, 2022 7.554 7.780 7.554 7.780 9,776 +0.01(+0.13%)
Jan 06, 2022 7.940 7.940 7.400 7.770 19,735 -0.01(-0.13%)
Jan 05, 2022 7.500 7.900 7.090 7.780 7,540 +0.35(+4.71%)
Jan 04, 2022 7.210 7.570 6.962 7.430 15,948 +0.30(+4.21%)
Jan 03, 2022 6.860 7.130 6.860 7.130 9,716 +0.44(+6.58%)
Dec 31, 2021 6.750 7.008 6.665 6.690 72,903 -0.03(-0.45%)
Dec 30, 2021 7.140 7.140 6.710 6.720 70,466 +0.04(+0.60%)
Dec 29, 2021 6.830 6.910 6.560 6.680 41,960 -0.24(-3.47%)
Dec 28, 2021 6.720 7.112 6.700 6.920 25,829 +0.26(+3.90%)
Dec 27, 2021 7.210 7.300 6.410 6.660 67,759 -0.54(-7.50%)
Dec 23, 2021 7.210 7.320 7.150 7.200 24,852 +0.09(+1.27%)
Dec 22, 2021 7.300 7.461 6.970 7.110 35,037 -0.10(-1.39%)
Dec 21, 2021 7.290 7.310 7.110 7.210 67,343 -0.19(-2.57%)
Dec 20, 2021 7.480 7.480 7.140 7.400 20,868 +0.01(+0.14%)
Dec 17, 2021 7.600 7.660 7.350 7.390 35,163 -0.26(-3.40%)
Dec 16, 2021 8.060 8.060 7.520 7.650 30,677 -0.40(-4.97%)
Dec 15, 2021 8.110 8.230 8.050 8.050 12,516 -0.16(-1.95%)
Dec 14, 2021 8.180 8.340 8.120 8.210 4,212 +0.01(+0.12%)
Dec 13, 2021 8.390 8.395 8.200 8.200 7,440 -0.05(-0.61%)
Dec 10, 2021 8.190 8.480 8.150 8.250 4,261 +0.01(+0.12%)
Dec 09, 2021 8.110 8.440 8.110 8.240 17,000 +0.11(+1.35%)
Dec 08, 2021 8.210 8.700 8.130 8.130 20,942 -0.08(-0.97%)
Dec 07, 2021 8.190 8.260 8.050 8.210 17,755 +0.02(+0.24%)
Dec 06, 2021 8.420 8.420 8.020 8.190 7,526 +0.15(+1.87%)
Dec 03, 2021 8.350 8.350 7.800 8.040 14,196 +0.26(+3.34%)
Dec 02, 2021 8.170 8.300 7.670 7.780 21,212 -0.42(-5.12%)
Dec 01, 2021 8.870 8.870 8.200 8.200 8,370 -0.43(-5.01%)
Nov 30, 2021 8.710 9.080 8.500 8.633 14,257 -0.11(-1.23%)
Nov 29, 2021 8.440 9.090 8.440 8.740 13,767 -0.15(-1.69%)
Nov 26, 2021 8.800 9.000 8.800 8.890 17,514 -0.01(-0.11%)
Nov 24, 2021 8.750 9.100 8.730 8.900 21,682 +0.05(+0.56%)
Nov 23, 2021 8.900 9.100 8.730 8.850 38,019 -0.04(-0.45%)
Nov 22, 2021 8.810 9.110 8.730 8.890 9,522 +0.04(+0.45%)
Nov 19, 2021 8.900 9.150 8.315 8.850 38,784 -0.15(-1.67%)
Nov 18, 2021 9.020 9.110 8.925 9.000 28,482 -0.02(-0.22%)
Nov 17, 2021 9.190 9.220 8.994 9.020 16,266 -0.23(-2.49%)
Nov 16, 2021 9.120 9.393 9.100 9.250 12,891 -0.27(-2.84%)
Nov 15, 2021 9.540 9.540 9.318 9.520 3,235 +0.17(+1.82%)
Nov 12, 2021 9.350 9.380 9.260 9.350 6,994 +0.05(+0.54%)
Nov 11, 2021 9.410 9.590 9.250 9.300 13,370 -0.09(-0.96%)
Nov 10, 2021 9.500 9.570 9.390 5,404 -0.23(-2.39%)
Nov 09, 2021 9.520 9.670 9.310 9.620 5,680 -0.09(-0.93%)
Nov 08, 2021 9.405 9.850 9.233 9.710 3,476 +0.30(+3.19%)
Nov 05, 2021 9.290 9.576 9.280 9.410 9,690 +0.18(+1.95%)
Nov 04, 2021 9.430 9.430 9.230 9.230 3,643 -0.07(-0.75%)
Nov 03, 2021 9.590 9.590 9.230 9.300 5,711 -0.03(-0.32%)
Nov 02, 2021 9.049 9.330 9.049 9.330 5,604 +0.30(+3.32%)
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.