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 (%)
May 31, 2023 8.330 8.520 8.250 8.250 11,503 -0.11(-1.32%)
May 30, 2023 8.370 8.417 8.210 8.360 11,283 +0.06(+0.78%)
May 26, 2023 8.510 8.540 8.190 8.295 11,185 -0.14(-1.72%)
May 25, 2023 8.550 8.550 8.350 8.440 7,480 -0.06(-0.71%)
May 24, 2023 8.550 8.660 8.440 8.500 8,793 +0.06(+0.71%)
May 23, 2023 8.370 8.650 8.370 8.440 10,543 +0.07(+0.84%)
May 22, 2023 8.690 8.690 8.350 8.370 21,248 -0.32(-3.68%)
May 19, 2023 8.830 8.830 8.632 8.690 21,606 -0.01(-0.11%)
May 18, 2023 8.770 8.830 8.160 8.700 76,331 -0.14(-1.58%)
May 17, 2023 8.870 9.160 8.450 8.840 63,298 +0.04(+0.45%)
May 16, 2023 8.420 8.950 8.060 8.800 134,736 +0.43(+5.14%)
May 15, 2023 7.860 8.430 7.775 8.370 67,300 +0.61(+7.86%)
May 12, 2023 7.280 7.980 7.280 7.760 56,171 +0.34(+4.58%)
May 11, 2023 7.550 7.610 7.400 7.420 19,320 -0.13(-1.72%)
May 10, 2023 7.540 7.550 7.350 7.550 25,059 +0.08(+1.07%)
May 09, 2023 7.370 7.519 7.302 7.470 12,857 +0.10(+1.36%)
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%)
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.