Geospace Technologie (NQ: GEOS )

8.260 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 8.000 8.340 7.880 8.260 44,077 +0.43(+5.49%)
Jan 13, 2022 7.750 8.100 7.750 7.830 39,016 -0.08(-1.01%)
Jan 12, 2022 7.670 7.910 7.670 7.910 2,173 +0.20(+2.59%)
Jan 11, 2022 7.290 7.920 7.010 7.710 22,898 +0.36(+4.90%)
Jan 10, 2022 7.730 7.730 7.350 7.350 23,702 -0.43(-5.53%)
Jan 07, 2022 7.554 7.780 7.554 7.780 9,776 +0.01(+0.13%)
Jan 06, 2022 7.940 7.940 7.400 7.770 19,735 -0.01(-0.13%)
Jan 05, 2022 7.500 7.900 7.090 7.780 7,540 +0.35(+4.71%)
Jan 04, 2022 7.210 7.570 6.962 7.430 15,948 +0.30(+4.21%)
Jan 03, 2022 6.860 7.130 6.860 7.130 9,716 +0.44(+6.58%)
Dec 31, 2021 6.750 7.008 6.665 6.690 72,903 -0.03(-0.45%)
Dec 30, 2021 7.140 7.140 6.710 6.720 70,466 +0.04(+0.60%)
Dec 29, 2021 6.830 6.910 6.560 6.680 41,960 -0.24(-3.47%)
Dec 28, 2021 6.720 7.112 6.700 6.920 25,829 +0.26(+3.90%)
Dec 27, 2021 7.210 7.290 6.410 6.660 67,759 -0.54(-7.50%)
Dec 23, 2021 7.210 7.320 7.150 7.200 24,852 +0.09(+1.27%)
Dec 22, 2021 7.300 7.461 6.970 7.110 35,037 -0.10(-1.39%)
Dec 21, 2021 7.290 7.310 7.110 7.210 67,343 -0.19(-2.57%)
Dec 20, 2021 7.480 7.480 7.140 7.400 20,868 +0.01(+0.14%)
Dec 17, 2021 7.600 7.660 7.350 7.390 35,163 -0.26(-3.40%)
Dec 16, 2021 8.060 8.060 7.520 7.650 30,677 -0.40(-4.97%)
Dec 15, 2021 8.110 8.230 8.050 8.050 12,516 -0.16(-1.95%)
Dec 14, 2021 8.180 8.340 8.120 8.210 4,212 +0.01(+0.12%)
Dec 13, 2021 8.390 8.395 8.200 8.200 7,440 -0.05(-0.61%)
Dec 10, 2021 8.190 8.480 8.150 8.250 4,261 +0.01(+0.12%)
Dec 09, 2021 8.110 8.440 8.110 8.240 17,000 +0.11(+1.35%)
Dec 08, 2021 8.210 8.700 8.130 8.130 20,942 -0.08(-0.97%)
Dec 07, 2021 8.190 8.260 8.050 8.210 17,755 +0.02(+0.24%)
Dec 06, 2021 8.420 8.420 8.020 8.190 7,526 +0.15(+1.87%)
Dec 03, 2021 8.350 8.350 7.800 8.040 14,196 +0.26(+3.34%)
Dec 02, 2021 8.170 8.300 7.670 7.780 21,212 -0.42(-5.12%)
Dec 01, 2021 8.870 8.870 8.200 8.200 8,370 -0.43(-5.01%)
Nov 30, 2021 8.710 9.080 8.500 8.633 14,257 -0.11(-1.23%)
Nov 29, 2021 8.440 9.090 8.440 8.740 13,767 -0.15(-1.69%)
Nov 26, 2021 8.800 9.000 8.800 8.890 17,514 -0.01(-0.11%)
Nov 24, 2021 8.750 9.100 8.730 8.900 21,682 +0.05(+0.56%)
Nov 23, 2021 8.900 9.100 8.730 8.850 38,019 -0.04(-0.45%)
Nov 22, 2021 8.810 9.110 8.730 8.890 9,522 +0.04(+0.45%)
Nov 19, 2021 8.900 9.150 8.315 8.850 38,784 -0.15(-1.67%)
Nov 18, 2021 9.020 9.110 8.925 9.000 28,482 -0.02(-0.22%)
Nov 17, 2021 9.190 9.220 8.994 9.020 16,266 -0.23(-2.49%)
Nov 16, 2021 9.120 9.393 9.100 9.250 12,891 -0.27(-2.84%)
Nov 15, 2021 9.540 9.540 9.318 9.520 3,235 +0.17(+1.82%)
Nov 12, 2021 9.350 9.380 9.260 9.350 6,994 +0.05(+0.54%)
Nov 11, 2021 9.410 9.590 9.250 9.300 13,370 -0.09(-0.96%)
Nov 10, 2021 9.500 9.570 9.390 5,404 -0.23(-2.39%)
Nov 09, 2021 9.520 9.670 9.310 9.620 5,680 -0.09(-0.93%)
Nov 08, 2021 9.405 9.850 9.233 9.710 3,476 +0.30(+3.19%)
Nov 05, 2021 9.290 9.576 9.280 9.410 9,690 +0.18(+1.95%)
Nov 04, 2021 9.430 9.430 9.230 9.230 3,643 -0.07(-0.75%)
Nov 03, 2021 9.590 9.590 9.230 9.300 5,711 -0.03(-0.32%)
Nov 02, 2021 9.049 9.330 9.049 9.330 5,604 +0.30(+3.32%)
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.