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

Geospace Technologie (NQ: GEOS )

12.64 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 5.810 5.810 5.650 5.780 22,664 +0.00(+0.00%)
Apr 28, 2022 5.730 5.890 5.570 5.780 63,227 +0.02(+0.35%)
Apr 27, 2022 5.830 5.951 5.540 5.760 426,554 -0.09(-1.54%)
Apr 26, 2022 5.990 6.170 5.810 5.850 113,389 -0.16(-2.66%)
Apr 25, 2022 5.920 6.100 5.820 6.010 167,931 +0.01(+0.17%)
Apr 22, 2022 6.000 6.090 5.950 6.000 106,936 -0.09(-1.48%)
Apr 21, 2022 5.990 6.160 5.990 6.090 33,744 +0.09(+1.50%)
Apr 20, 2022 5.950 6.090 5.860 6.000 23,908 +0.14(+2.39%)
Apr 19, 2022 5.750 6.100 5.650 5.860 183,758 +0.19(+3.35%)
Apr 18, 2022 5.920 5.980 5.670 5.670 21,379 -0.22(-3.74%)
Apr 14, 2022 5.610 5.920 5.520 5.890 44,059 +0.25(+4.43%)
Apr 13, 2022 5.640 5.760 5.600 5.640 34,298 +0.10(+1.81%)
Apr 12, 2022 5.720 5.720 5.512 5.540 41,564 -0.08(-1.42%)
Apr 11, 2022 5.720 5.731 5.500 5.620 36,984 -0.14(-2.43%)
Apr 08, 2022 5.600 5.890 5.600 5.760 22,365 +0.22(+3.97%)
Apr 07, 2022 5.730 5.730 5.500 5.540 43,372 -0.20(-3.48%)
Apr 06, 2022 5.650 5.890 5.650 5.740 25,141 +0.15(+2.68%)
Apr 05, 2022 5.520 6.020 5.470 5.590 70,252 +0.08(+1.45%)
Apr 04, 2022 5.610 5.800 5.470 5.510 48,142 -0.06(-1.08%)
Apr 01, 2022 5.750 6.050 5.450 5.570 75,296 -0.18(-3.13%)
Mar 31, 2022 5.950 6.030 5.750 5.750 24,397 -0.20(-3.36%)
Mar 30, 2022 6.060 6.070 5.820 5.950 63,438 -0.04(-0.67%)
Mar 29, 2022 5.960 6.064 5.640 5.990 37,900 +0.02(+0.34%)
Mar 28, 2022 6.180 6.200 5.710 5.970 66,079 -0.13(-2.13%)
Mar 25, 2022 5.900 6.286 5.900 6.100 37,871 +0.32(+5.54%)
Mar 24, 2022 6.100 6.200 5.650 5.780 94,654 -0.19(-3.18%)
Mar 23, 2022 6.160 6.250 5.744 5.970 54,488 -0.07(-1.16%)
Mar 22, 2022 5.940 6.230 5.780 6.040 62,530 +0.10(+1.68%)
Mar 21, 2022 5.690 6.040 5.520 5.940 256,771 +0.24(+4.21%)
Mar 18, 2022 5.600 5.834 5.390 5.700 272,603 +0.07(+1.24%)
Mar 17, 2022 5.750 5.990 5.420 5.630 102,620 +0.07(+1.26%)
Mar 16, 2022 5.630 5.750 5.500 5.560 58,518 -0.10(-1.77%)
Mar 15, 2022 5.940 6.000 5.650 5.660 47,762 -0.36(-5.98%)
Mar 14, 2022 6.440 6.440 6.000 6.020 60,281 -0.43(-6.67%)
Mar 11, 2022 6.670 6.890 6.270 6.450 19,144 -0.23(-3.44%)
Mar 10, 2022 6.720 6.990 6.530 6.680 46,131 -0.02(-0.30%)
Mar 09, 2022 7.240 7.259 6.250 6.700 24,785 -0.51(-7.07%)
Mar 08, 2022 6.430 7.360 6.120 7.210 231,697 +0.94(+14.99%)
Mar 07, 2022 6.270 6.490 6.140 6.270 35,792 +0.06(+0.97%)
Mar 04, 2022 6.240 6.240 6.055 6.210 30,135 -0.06(-0.96%)
Mar 03, 2022 7.000 7.040 6.150 6.270 67,733 -0.63(-9.13%)
Mar 02, 2022 6.320 7.230 6.195 6.900 233,611 +0.78(+12.75%)
Mar 01, 2022 5.970 6.170 5.850 6.120 75,744 +0.23(+3.90%)
Feb 28, 2022 5.640 5.970 5.640 5.890 46,182 +0.25(+4.43%)
Feb 25, 2022 5.500 5.740 5.510 5.640 22,990 +0.19(+3.49%)
Feb 24, 2022 5.320 5.490 5.208 5.450 33,244 -0.02(-0.37%)
Feb 23, 2022 5.570 5.680 5.215 5.470 40,562 -0.01(-0.18%)
Feb 22, 2022 5.210 5.584 5.141 5.480 35,328 +0.23(+4.38%)
Feb 18, 2022 5.250 0 +0.25(+5.00%)
Feb 17, 2022 5.340 5.350 4.990 5.000 42,258 -0.30(-5.66%)
Feb 16, 2022 5.240 5.400 5.125 5.300 34,607 +0.15(+2.91%)
Feb 15, 2022 5.080 5.285 5.000 5.150 64,780 +0.13(+2.59%)
Feb 14, 2022 5.070 5.280 4.968 5.020 63,911 -0.11(-2.14%)
Feb 11, 2022 5.240 5.400 5.100 5.130 64,065 -0.12(-2.29%)
Feb 10, 2022 5.300 5.410 5.170 5.250 55,337 -0.10(-1.87%)
Feb 09, 2022 5.390 5.470 5.320 5.350 37,790 -0.06(-1.11%)
Feb 08, 2022 5.600 5.770 5.360 5.410 51,882 -0.12(-2.17%)
Feb 07, 2022 5.780 5.795 5.500 5.530 35,281 -0.38(-6.43%)
Feb 04, 2022 6.020 6.330 5.660 5.910 44,284 -0.01(-0.17%)
Feb 03, 2022 6.450 5.900 5.920 62,661 -0.44(-6.92%)
Feb 02, 2022 8.010 8.130 6.330 6.360 118,907 -2.43(-27.65%)
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.