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

ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED
Last Price Updated: 4:10 PM EDT, May 18, 2022 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 (%)
Jan 29, 2021 2.860 2.930 2.700 2.750 148,800 -0.07(-2.48%)
Jan 28, 2021 2.640 2.850 2.600 2.820 503,340 +0.18(+6.82%)
Jan 27, 2021 2.690 2.860 2.610 2.640 239,643 -0.10(-3.65%)
Jan 26, 2021 2.790 2.848 2.730 2.740 108,499 -0.03(-1.08%)
Jan 25, 2021 2.800 2.817 2.511 2.770 228,225 -0.03(-1.07%)
Jan 22, 2021 2.770 2.830 2.680 2.800 275,000 -0.05(-1.75%)
Jan 21, 2021 3.180 3.196 2.820 2.850 336,237 -0.30(-9.52%)
Jan 20, 2021 3.360 3.440 3.130 3.150 288,965 -0.18(-5.41%)
Jan 19, 2021 3.270 3.600 3.270 3.330 555,629 +0.13(+4.06%)
Jan 15, 2021 3.180 3.250 3.040 3.200 176,900 +0.02(+0.63%)
Jan 14, 2021 3.050 3.220 3.050 3.180 171,849 +0.14(+4.61%)
Jan 13, 2021 3.120 3.120 2.950 3.040 151,033 -0.07(-2.25%)
Jan 12, 2021 2.970 3.180 2.970 3.110 270,741 +0.21(+7.24%)
Jan 11, 2021 2.850 3.020 2.850 2.900 205,135 -0.07(-2.36%)
Jan 08, 2021 2.950 3.080 2.850 2.970 463,300 +0.05(+1.71%)
Jan 07, 2021 2.800 3.000 2.770 2.920 236,949 +0.11(+3.91%)
Jan 06, 2021 2.720 2.880 2.630 2.810 415,313 +0.02(+0.72%)
Jan 05, 2021 2.590 2.920 2.510 2.790 1,015,940 +0.39(+16.25%)
Jan 04, 2021 2.470 2.470 2.320 2.400 290,165 -0.03(-1.23%)
Dec 31, 2020 2.430 2.430 2.430 197,133 -0.06(-2.41%)
Dec 30, 2020 2.490 2.570 2.450 2.490 197,133 +0.02(+0.81%)
Dec 29, 2020 2.390 2.480 2.310 2.470 115,156 +0.06(+2.49%)
Dec 28, 2020 2.420 2.490 2.370 2.410 190,530 -0.04(-1.63%)
Dec 24, 2020 2.530 2.550 2.410 2.450 154,000 -0.06(-2.39%)
Dec 23, 2020 2.270 2.590 2.270 2.510 557,791 +0.24(+10.57%)
Dec 22, 2020 2.400 2.400 2.170 2.270 462,005 -0.15(-6.20%)
Dec 21, 2020 2.350 2.490 2.300 2.420 227,331 +0.01(+0.41%)
Dec 18, 2020 2.520 2.550 2.410 2.410 259,200 -0.14(-5.49%)
Dec 17, 2020 2.510 2.590 2.430 2.550 217,044 +0.05(+2.00%)
Dec 16, 2020 2.580 2.610 2.410 2.500 183,043 -0.06(-2.34%)
Dec 15, 2020 2.400 2.616 2.360 2.560 204,576 +0.19(+8.02%)
Dec 14, 2020 2.680 2.680 2.350 2.370 318,465 -0.19(-7.42%)
Dec 11, 2020 2.700 2.700 2.510 2.560 436,800 -0.09(-3.40%)
Dec 10, 2020 2.280 2.690 2.250 2.650 563,266 +0.36(+15.72%)
Dec 09, 2020 2.380 2.400 2.250 2.290 168,740 -0.04(-1.72%)
Dec 08, 2020 2.220 2.380 2.180 2.330 224,791 +0.07(+3.10%)
Dec 07, 2020 2.330 2.350 2.210 2.260 234,182 -0.08(-3.42%)
Dec 04, 2020 2.110 2.470 2.110 2.340 1,019,900 +0.29(+14.15%)
Dec 03, 2020 1.940 2.140 1.940 2.050 324,800 +0.11(+5.67%)
Dec 02, 2020 1.850 1.980 1.810 1.940 136,723 +0.04(+2.11%)
Dec 01, 2020 1.960 2.000 1.860 1.900 223,605 +0.01(+0.53%)
Nov 30, 2020 1.940 2.010 1.870 1.890 162,142 -0.11(-5.50%)
Nov 27, 2020 1.970 2.050 1.950 2.000 161,900 +0.00(+0.00%)
Nov 25, 2020 2.020 2.040 1.930 2.000 169,000 -0.04(-1.96%)
Nov 24, 2020 1.920 2.088 1.900 2.040 649,925 +0.17(+9.09%)
Nov 23, 2020 1.700 1.890 1.700 1.870 322,158 +0.19(+11.31%)
Nov 20, 2020 1.850 1.850 1.650 1.680 188,600 -0.17(-9.19%)
Nov 19, 2020 1.760 1.850 1.730 1.850 176,887 +0.14(+8.05%)
Nov 18, 2020 1.680 1.780 1.660 1.712 283,396 +0.04(+2.53%)
Nov 17, 2020 1.660 1.700 1.590 1.670 110,369 +0.01(+0.60%)
Nov 16, 2020 1.600 1.680 1.590 1.660 233,580 +0.10(+6.41%)
Nov 13, 2020 1.530 1.570 1.520 1.560 119,000 +0.05(+3.31%)
Nov 12, 2020 1.490 1.580 1.480 1.510 209,737 +0.00(+0.00%)
Nov 11, 2020 1.520 1.570 1.480 1.510 161,192 +0.01(+0.67%)
Nov 10, 2020 1.500 1.590 1.490 1.500 180,502 -0.05(-3.23%)
Nov 09, 2020 1.570 1.630 1.410 1.550 611,765 +0.09(+6.16%)
Nov 06, 2020 1.450 1.520 1.430 1.460 146,600 -0.04(-2.67%)
Nov 05, 2020 1.450 1.550 1.430 1.500 212,193 -0.09(-5.66%)
Nov 04, 2020 1.530 1.690 1.460 1.590 361,429 +0.09(+6.00%)
Nov 03, 2020 1.520 1.570 1.450 1.500 206,922 -0.01(-0.66%)
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.