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 (%)
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%)
Jul 03, 2023 7.530 7.671 7.490 7.580 16,465 -0.19(-2.45%)
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%)
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.