Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Geospace Technologie (NQ: GEOS ) 8.900 -0.100 (-1.11%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 21, 2024 9.000 9.040 8.769 8.900 88,086 -0.10(-1.11%) Jun 20, 2024 9.210 9.330 8.970 9.000 117,367 -0.16(-1.75%) Jun 18, 2024 9.490 9.520 9.150 9.160 77,211 -0.26(-2.76%) Jun 17, 2024 9.250 9.545 9.240 9.420 50,550 +0.15(+1.62%) Jun 14, 2024 9.680 9.760 9.270 9.270 74,908 -0.40(-4.14%) Jun 13, 2024 10.32 10.48 9.670 9.670 51,992 -0.67(-6.48%) Jun 12, 2024 10.23 10.55 10.23 10.34 87,568 +0.13(+1.27%) Jun 11, 2024 10.31 10.46 10.05 10.21 100,185 -0.07(-0.68%) Jun 10, 2024 10.08 10.52 10.08 10.28 90,829 +0.19(+1.88%) Jun 07, 2024 9.780 10.34 9.780 10.09 82,505 +0.24(+2.44%) Jun 06, 2024 10.15 10.37 9.810 9.850 63,998 -0.38(-3.71%) Jun 05, 2024 10.00 10.46 10.00 10.23 71,252 +0.25(+2.51%) Jun 04, 2024 9.870 10.16 9.845 9.980 107,498 +0.05(+0.50%) Jun 03, 2024 9.850 10.16 9.800 9.930 100,704 +0.07(+0.71%) May 31, 2024 9.990 10.18 9.760 9.860 55,409 -0.07(-0.70%) May 30, 2024 9.990 10.31 9.866 9.930 64,190 -0.13(-1.29%) May 29, 2024 10.13 10.48 10.01 10.06 87,852 -0.28(-2.71%) May 28, 2024 10.47 10.87 10.19 10.34 157,636 +0.18(+1.77%) May 24, 2024 10.02 10.43 10.02 10.16 92,956 +0.11(+1.09%) May 23, 2024 10.02 10.29 9.930 10.05 73,070 +0.13(+1.31%) May 22, 2024 10.00 10.26 9.905 9.920 74,846 -0.10(-1.00%) May 21, 2024 9.960 10.26 9.960 10.02 115,698 +0.09(+0.91%) May 20, 2024 9.850 10.15 9.850 9.930 84,767 +0.02(+0.20%) May 17, 2024 10.32 10.32 9.820 9.910 86,799 -0.36(-3.51%) May 16, 2024 9.990 10.59 9.910 10.27 129,164 +0.23(+2.29%) May 15, 2024 10.38 10.46 9.900 10.04 68,600 -0.07(-0.69%) May 14, 2024 10.04 10.47 9.585 10.11 203,559 +0.07(+0.70%) May 13, 2024 10.44 10.45 9.880 10.04 229,866 -0.40(-3.83%) May 10, 2024 11.06 11.40 10.01 10.44 302,024 -3.19(-23.40%) May 09, 2024 13.29 13.76 13.21 13.63 55,765 +0.33(+2.48%) May 08, 2024 13.53 13.85 13.27 13.30 44,262 -0.27(-1.99%) May 07, 2024 13.87 14.15 13.49 13.57 74,770 -0.32(-2.30%) May 06, 2024 12.74 14.12 12.69 13.89 95,005 +1.29(+10.24%) May 03, 2024 12.77 12.77 12.50 12.60 38,852 -0.03(-0.24%) May 02, 2024 11.88 12.91 11.88 12.63 68,198 +0.75(+6.31%) May 01, 2024 12.12 12.20 11.81 11.88 105,060 -0.27(-2.22%) Apr 30, 2024 12.50 12.50 12.14 12.15 49,191 -0.42(-3.34%) Apr 29, 2024 12.75 12.88 12.55 12.57 62,893 -0.07(-0.55%) Apr 26, 2024 12.55 12.98 12.54 12.64 39,621 +0.12(+0.96%) Apr 25, 2024 12.50 12.65 12.24 12.52 32,522 +0.04(+0.32%) Apr 24, 2024 12.31 12.63 12.13 12.48 33,196 -0.05(-0.40%) Apr 23, 2024 12.10 12.73 11.79 12.53 49,144 +0.28(+2.29%) Apr 22, 2024 12.52 13.07 12.18 12.25 78,366 -0.26(-2.08%) Apr 19, 2024 12.22 12.56 12.22 12.51 68,045 +0.25(+2.04%) Apr 18, 2024 12.35 12.56 12.15 12.26 41,916 +0.01(+0.08%) Apr 17, 2024 12.50 12.67 12.11 12.25 27,444 -0.12(-0.97%) Apr 16, 2024 12.85 12.85 12.17 12.37 48,846 -0.45(-3.51%) Apr 15, 2024 13.06 13.34 12.53 12.82 59,659 -0.31(-2.36%) Apr 12, 2024 13.54 13.72 12.93 13.13 39,928 -0.32(-2.38%) Apr 11, 2024 12.67 13.45 12.64 13.45 42,737 +0.31(+2.36%) Apr 10, 2024 13.18 13.19 12.80 13.14 65,128 -0.24(-1.79%) Apr 09, 2024 13.62 13.71 13.38 13.38 56,841 -0.16(-1.18%) Apr 08, 2024 14.16 14.36 13.54 13.54 35,362 -0.45(-3.22%) Apr 05, 2024 13.77 14.83 13.67 13.99 77,164 +0.34(+2.49%) Apr 04, 2024 14.17 14.17 13.36 13.65 57,117 -0.37(-2.64%) Apr 03, 2024 13.96 14.32 13.96 14.02 47,190 +0.15(+1.08%) Apr 02, 2024 13.76 13.96 13.64 13.87 41,210 +0.25(+1.84%) 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.