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

Geospace Technologie (NQ: GEOS )

9.910 -0.360 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2023 13.74 13.87 12.86 12.95 87,069 -0.79(-5.75%)
Sep 28, 2023 13.92 14.00 13.51 13.74 68,706 +0.00(+0.00%)
Sep 27, 2023 12.86 13.88 12.86 13.74 124,056 +0.91(+7.09%)
Sep 26, 2023 13.66 13.66 12.63 12.83 130,784 -0.84(-6.14%)
Sep 25, 2023 14.00 13.99 13.56 13.67 190,593 +0.15(+1.11%)
Sep 22, 2023 12.51 13.99 12.42 13.52 135,341 +1.02(+8.16%)
Sep 21, 2023 11.77 12.59 11.77 12.50 74,764 +0.84(+7.20%)
Sep 20, 2023 11.79 11.89 11.33 11.66 30,003 -0.12(-1.02%)
Sep 19, 2023 11.32 11.78 11.32 11.78 39,481 +0.35(+3.06%)
Sep 18, 2023 11.60 11.75 11.31 11.43 22,606 -0.16(-1.38%)
Sep 15, 2023 11.36 11.88 11.30 11.59 69,847 +0.23(+2.02%)
Sep 14, 2023 11.01 11.49 11.01 11.36 35,087 +0.35(+3.18%)
Sep 13, 2023 11.78 11.78 10.82 11.01 71,954 -0.83(-7.01%)
Sep 12, 2023 12.37 12.59 11.66 11.84 86,030 -0.30(-2.47%)
Sep 11, 2023 12.35 12.35 11.55 12.14 151,013 -0.11(-0.90%)
Sep 08, 2023 11.34 12.46 11.21 12.25 120,098 +1.00(+8.89%)
Sep 07, 2023 11.33 11.46 10.70 11.25 123,368 -0.07(-0.62%)
Sep 06, 2023 10.37 11.53 10.36 11.32 219,637 +1.12(+10.98%)
Sep 05, 2023 9.430 10.38 9.360 10.20 152,394 +0.70(+7.37%)
Sep 01, 2023 9.650 9.900 9.500 9.500 45,993 -0.06(-0.63%)
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 +0.52(+7.06%)
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%)
Apr 03, 2023 7.160 7.490 7.051 7.485 102,746 +0.44(+6.17%)
Mar 31, 2023 7.400 7.400 6.850 7.050 24,969 -0.27(-3.69%)
Mar 30, 2023 7.400 7.400 7.160 7.320 34,893 +0.05(+0.69%)
Mar 29, 2023 7.220 7.547 6.912 7.270 58,827 +0.10(+1.39%)
Mar 28, 2023 6.900 7.170 6.767 7.170 50,977 +0.47(+7.01%)
Mar 27, 2023 6.400 6.705 6.330 6.700 34,578 +0.38(+6.01%)
Mar 24, 2023 6.570 6.610 6.210 6.320 24,134 -0.20(-3.07%)
Mar 23, 2023 6.580 6.585 6.410 6.520 127,687 +0.02(+0.31%)
Mar 22, 2023 6.800 7.000 6.400 6.500 223,419 +0.20(+3.17%)
Mar 21, 2023 6.560 7.080 6.010 6.300 134,472 +0.23(+3.79%)
Mar 20, 2023 6.330 6.330 5.920 6.070 108,642 +0.27(+4.66%)
Mar 17, 2023 6.000 6.310 5.750 5.800 266,215 +0.14(+2.47%)
Mar 16, 2023 5.990 6.070 5.270 5.660 250,740 -0.30(-5.03%)
Mar 15, 2023 6.290 6.290 5.820 5.960 50,513 -0.34(-5.40%)
Mar 14, 2023 6.570 6.650 6.300 6.300 34,274 -0.26(-3.96%)
Mar 13, 2023 6.950 7.000 6.540 6.560 24,435 -0.45(-6.42%)
Mar 10, 2023 7.050 7.160 6.820 7.010 50,904 -0.02(-0.28%)
Mar 09, 2023 7.070 7.172 6.820 7.030 52,749 +0.07(+1.01%)
Mar 08, 2023 6.550 7.170 6.540 6.960 127,679 +0.49(+7.57%)
Mar 07, 2023 6.250 6.540 6.250 6.470 11,328 +0.17(+2.70%)
Mar 06, 2023 6.390 6.430 6.150 6.300 14,345 -0.17(-2.63%)
Mar 03, 2023 6.550 6.550 6.125 6.470 23,413 -0.04(-0.61%)
Mar 02, 2023 6.260 6.710 6.220 6.510 34,077 +0.30(+4.83%)
Mar 01, 2023 6.180 6.250 5.900 6.210 53,885 +0.25(+4.19%)
Feb 28, 2023 6.100 6.221 5.960 5.960 26,228 -0.06(-1.00%)
Feb 27, 2023 5.850 6.050 5.800 6.020 42,941 +0.28(+4.88%)
Feb 24, 2023 5.500 5.843 5.500 5.740 27,802 -0.04(-0.69%)
Feb 23, 2023 5.310 5.780 5.310 5.780 33,070 +0.60(+11.58%)
Feb 22, 2023 5.520 5.520 5.180 5.180 65,765 -0.30(-5.47%)
Feb 21, 2023 5.430 5.570 5.333 5.480 31,739 -0.01(-0.18%)
Feb 17, 2023 5.620 5.670 5.400 5.490 37,712 -0.09(-1.61%)
Feb 16, 2023 5.660 5.700 5.510 5.580 41,009 -0.02(-0.36%)
Feb 15, 2023 5.210 5.770 5.210 5.600 88,055 +0.09(+1.63%)
Feb 14, 2023 5.610 5.610 5.510 5.510 18,183 -0.10(-1.78%)
Feb 13, 2023 5.520 5.723 5.520 5.610 13,519 +0.13(+2.37%)
Feb 10, 2023 5.350 5.600 5.350 5.480 34,999 +0.15(+2.81%)
Feb 09, 2023 5.480 5.480 5.230 5.330 77,601 +0.29(+5.75%)
Feb 08, 2023 5.000 5.110 4.950 5.040 43,120 +0.07(+1.41%)
Feb 07, 2023 4.870 4.990 4.870 4.970 14,890 +0.06(+1.22%)
Feb 06, 2023 4.870 4.980 4.870 4.910 8,736 +0.04(+0.82%)
Feb 03, 2023 4.900 4.920 4.830 4.870 8,481 -0.10(-2.01%)
Feb 02, 2023 4.750 4.980 4.740 4.970 25,968 +0.16(+3.33%)
Feb 01, 2023 4.920 4.920 4.810 4.810 7,695 +0.05(+1.05%)
Jan 31, 2023 4.770 4.810 4.750 4.760 21,073 -0.01(-0.21%)
Jan 30, 2023 4.800 4.920 4.710 4.770 37,286 +0.01(+0.32%)
Jan 27, 2023 4.790 4.790 4.750 4.755 7,524 -0.03(-0.52%)
Jan 26, 2023 4.770 4.820 4.671 4.780 8,624 +0.04(+0.84%)
Jan 25, 2023 4.740 4.840 4.730 4.740 24,612 -0.02(-0.42%)
Jan 24, 2023 4.671 4.790 4.671 4.760 38,877 +0.05(+1.06%)
Jan 23, 2023 4.720 4.850 4.665 4.710 50,495 -0.03(-0.63%)
Jan 20, 2023 4.750 4.750 4.690 4.740 3,788 +0.00(+0.00%)
Jan 19, 2023 4.580 4.750 4.570 4.740 9,642 +0.19(+4.18%)
Jan 18, 2023 4.600 4.720 4.540 4.550 20,104 +0.00(+0.00%)
Jan 17, 2023 4.620 4.700 4.498 4.550 10,007 -0.01(-0.22%)
Jan 13, 2023 4.650 4.650 4.510 4.560 14,209 -0.18(-3.80%)
Jan 12, 2023 4.750 4.800 4.470 4.740 26,706 +0.06(+1.28%)
Jan 11, 2023 4.490 4.750 4.490 4.680 32,366 +0.27(+6.12%)
Jan 10, 2023 4.300 4.500 4.300 4.410 73,654 +0.11(+2.56%)
Jan 09, 2023 4.290 4.340 4.090 4.300 35,682 +0.08(+1.90%)
Jan 06, 2023 4.250 4.250 4.070 4.220 16,266 +0.13(+3.18%)
Jan 05, 2023 4.050 4.149 4.050 4.090 16,610 +0.04(+0.99%)
Jan 04, 2023 4.000 4.110 3.960 4.050 26,496 +0.03(+0.75%)
Jan 03, 2023 4.240 4.300 4.020 4.020 31,095 -0.20(-4.74%)
Dec 30, 2022 4.050 4.270 4.050 4.220 30,800 +0.12(+2.93%)
Dec 29, 2022 3.960 4.130 3.960 4.100 41,109 +0.10(+2.50%)
Dec 28, 2022 4.018 4.018 3.900 4.000 71,840 +0.00(+0.00%)
Dec 27, 2022 4.010 4.050 3.990 4.000 24,010 -0.03(-0.74%)
Dec 23, 2022 4.005 4.090 4.005 4.030 22,173 +0.02(+0.50%)
Dec 22, 2022 4.000 4.030 3.920 4.010 54,536 +0.05(+1.26%)
Dec 21, 2022 4.000 4.040 3.950 3.960 91,945 -0.01(-0.25%)
Dec 20, 2022 3.950 4.070 3.860 3.970 133,659 +0.00(+0.00%)
Dec 19, 2022 4.110 4.150 3.900 3.970 101,818 -0.10(-2.46%)
Dec 16, 2022 3.760 4.100 3.760 4.070 70,339 +0.18(+4.63%)
Dec 15, 2022 3.960 4.029 3.820 3.890 66,053 -0.11(-2.75%)
Dec 14, 2022 4.040 4.228 3.950 4.000 135,649 -0.01(-0.25%)
Dec 13, 2022 4.190 4.255 3.960 4.010 51,128 -0.08(-1.96%)
Dec 12, 2022 4.220 4.270 4.040 4.090 58,375 -0.13(-3.08%)
Dec 09, 2022 4.400 4.400 4.210 4.220 11,154 -0.08(-1.86%)
Dec 08, 2022 4.320 4.380 4.230 4.300 44,052 +0.00(+0.00%)
Dec 07, 2022 4.250 4.409 4.250 4.300 72,817 +0.00(+0.00%)
Dec 06, 2022 4.260 4.350 4.250 4.300 22,596 +0.05(+1.18%)
Dec 05, 2022 4.430 4.550 4.240 4.250 44,643 -0.15(-3.41%)
Dec 02, 2022 4.520 4.610 4.400 4.400 12,653 -0.12(-2.65%)
Dec 01, 2022 4.430 4.690 4.430 4.520 7,844 +0.05(+1.12%)
Nov 30, 2022 4.490 4.585 4.440 4.470 27,792 +0.01(+0.22%)
Nov 29, 2022 4.590 4.600 4.400 4.460 49,761 -0.06(-1.33%)
Nov 28, 2022 4.540 4.750 4.410 4.520 42,912 -0.19(-4.03%)
Nov 25, 2022 4.630 4.730 4.602 4.710 16,868 +0.02(+0.43%)
Nov 23, 2022 4.680 4.720 4.423 4.690 12,325 +0.13(+2.85%)
Nov 22, 2022 4.530 4.630 4.430 4.560 72,026 +0.06(+1.33%)
Nov 21, 2022 4.530 4.720 4.480 4.500 52,648 -0.14(-3.02%)
Nov 18, 2022 4.500 4.680 4.390 4.640 87,435 +0.05(+1.09%)
Nov 17, 2022 4.740 4.780 4.450 4.590 10,198 -0.13(-2.75%)
Nov 16, 2022 4.820 4.820 4.720 4.720 2,619 -0.10(-2.07%)
Nov 15, 2022 4.800 4.851 4.790 4.820 7,134 +0.07(+1.47%)
Nov 14, 2022 4.650 4.880 4.530 4.750 14,644 +0.03(+0.64%)
Nov 11, 2022 4.630 4.720 4.530 4.720 7,173 +0.20(+4.42%)
Nov 10, 2022 4.430 4.550 4.330 4.520 5,771 +0.18(+4.15%)
Nov 09, 2022 4.340 4.420 4.270 4.340 15,110 -0.18(-3.98%)
Nov 08, 2022 4.530 4.590 4.510 4.520 8,105 +0.01(+0.22%)
Nov 07, 2022 4.440 4.630 4.400 4.510 27,457 +0.00(+0.00%)
Nov 04, 2022 4.400 4.576 4.400 4.510 15,033 +0.06(+1.35%)
Nov 03, 2022 4.480 4.480 4.319 4.450 25,456 +0.11(+2.53%)
Nov 02, 2022 4.278 4.350 4.175 4.340 20,628 +0.11(+2.60%)
Nov 01, 2022 4.100 4.240 4.090 4.230 28,194 +0.19(+4.70%)
Oct 31, 2022 4.400 4.400 3.920 4.040 115,833 -0.36(-8.18%)
Oct 28, 2022 4.430 4.520 4.400 4.400 11,674 -0.02(-0.45%)
Oct 27, 2022 4.460 4.460 4.395 4.420 5,883 +0.09(+2.08%)
Oct 26, 2022 4.340 4.480 4.280 4.330 157,984 +0.05(+1.17%)
Oct 25, 2022 4.250 4.370 4.220 4.280 20,209 +0.03(+0.71%)
Oct 24, 2022 4.120 4.270 4.120 4.250 14,162 +0.03(+0.71%)
Oct 21, 2022 4.190 4.340 4.147 4.220 12,259 +0.11(+2.68%)
Oct 20, 2022 4.100 4.237 4.100 4.110 10,394 -0.01(-0.24%)
Oct 19, 2022 4.110 4.160 4.000 4.120 26,740 +0.01(+0.24%)
Oct 18, 2022 4.160 4.205 4.110 4.110 10,410 -0.07(-1.67%)
Oct 17, 2022 4.260 4.450 4.170 4.180 7,488 +0.03(+0.72%)
Oct 14, 2022 4.250 4.250 4.070 4.150 31,573 -0.13(-3.04%)
Oct 13, 2022 4.090 4.290 4.090 4.280 27,081 +0.03(+0.71%)
Oct 12, 2022 4.470 4.520 4.090 4.250 34,877 -0.24(-5.35%)
Oct 11, 2022 4.640 4.700 4.480 4.490 8,307 +0.02(+0.45%)
Oct 10, 2022 4.685 4.685 4.460 4.470 3,114 -0.10(-2.19%)
Oct 07, 2022 4.550 4.740 4.534 4.570 18,823 +0.03(+0.66%)
Oct 06, 2022 4.570 4.680 4.510 4.540 5,770 -0.02(-0.44%)
Oct 05, 2022 4.680 4.680 4.560 4.560 12,270 -0.05(-1.08%)
Oct 04, 2022 4.440 4.630 4.440 4.610 18,871 +0.16(+3.60%)
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.