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 (%)
May 28, 2021 1.980 2.010 1.940 2.010 248,906 +0.04(+2.03%)
May 27, 2021 1.880 1.990 1.880 1.970 503,371 +0.07(+3.68%)
May 26, 2021 1.830 1.935 1.830 1.900 238,942 +0.06(+3.26%)
May 25, 2021 1.880 1.940 1.830 1.840 193,505 -0.04(-2.13%)
May 24, 2021 2.000 2.000 1.830 1.880 281,709 -0.02(-1.05%)
May 21, 2021 1.970 2.020 1.880 1.900 360,004 -0.05(-2.56%)
May 20, 2021 1.940 1.970 1.890 1.950 190,259 +0.01(+0.52%)
May 19, 2021 1.910 1.990 1.865 1.940 274,351 -0.06(-3.00%)
May 18, 2021 2.010 2.020 1.930 2.000 407,464 +0.02(+1.01%)
May 17, 2021 1.860 1.980 1.820 1.980 517,152 +0.17(+9.39%)
May 14, 2021 1.820 1.860 1.775 1.810 423,093 +0.02(+1.12%)
May 13, 2021 1.860 1.920 1.730 1.790 500,124 -0.06(-3.24%)
May 12, 2021 1.920 1.990 1.800 1.850 688,862 +0.04(+2.21%)
May 11, 2021 1.840 1.920 1.780 1.810 740,587 -0.14(-7.18%)
May 10, 2021 2.100 2.150 1.890 1.950 788,746 -0.16(-7.58%)
May 07, 2021 2.040 2.140 2.030 2.110 350,472 +0.00(+0.00%)
May 06, 2021 2.060 2.140 1.960 2.110 806,200 -0.07(-3.21%)
May 05, 2021 2.180 2.340 2.120 2.180 713,842 -0.06(-2.68%)
May 04, 2021 2.260 2.260 2.020 2.240 700,145 +0.06(+2.75%)
May 03, 2021 2.180 2.210 2.090 2.180 573,873 -0.04(-1.80%)
Apr 30, 2021 2.190 2.290 2.170 2.220 314,000 -0.05(-2.20%)
Apr 29, 2021 2.430 2.440 2.210 2.270 528,220 -0.11(-4.62%)
Apr 28, 2021 2.330 2.440 2.320 2.380 518,147 -0.01(-0.42%)
Apr 27, 2021 2.290 2.400 2.230 2.390 546,207 +0.08(+3.46%)
Apr 26, 2021 2.250 2.330 2.210 2.310 480,557 +0.09(+4.05%)
Apr 23, 2021 2.240 2.240 2.110 2.220 580,700 +0.08(+3.74%)
Apr 22, 2021 2.180 2.180 2.060 2.140 525,004 +0.06(+2.88%)
Apr 21, 2021 1.990 2.190 1.960 2.080 775,958 +0.09(+4.52%)
Apr 20, 2021 2.120 2.120 1.910 1.990 812,931 -0.13(-6.13%)
Apr 19, 2021 2.270 2.280 2.070 2.120 607,787 -0.04(-1.85%)
Apr 16, 2021 2.240 2.240 2.100 2.160 414,500 -0.05(-2.26%)
Apr 15, 2021 2.330 2.340 2.170 2.210 695,105 -0.13(-5.56%)
Apr 14, 2021 2.470 2.490 2.270 2.340 459,367 -0.06(-2.50%)
Apr 13, 2021 2.550 2.550 2.250 2.400 1,081,987 -0.13(-5.14%)
Apr 12, 2021 2.560 2.580 2.420 2.530 965,377 -0.03(-1.17%)
Apr 09, 2021 2.590 2.640 2.485 2.560 884,900 -0.11(-4.12%)
Apr 08, 2021 2.480 2.750 2.460 2.670 3,802,582 +0.08(+3.09%)
Apr 07, 2021 2.160 3.080 2.140 2.590 29,962,992 +0.47(+22.17%)
Apr 06, 2021 2.100 2.175 2.100 2.120 360,703 +0.03(+1.44%)
Apr 05, 2021 2.310 2.310 2.050 2.090 601,484 -0.21(-9.13%)
Apr 01, 2021 2.170 2.365 2.130 2.300 1,148,700 +0.16(+7.48%)
Mar 31, 2021 2.080 2.170 2.030 2.140 436,478 +0.09(+4.39%)
Mar 30, 2021 1.950 2.120 1.950 2.050 609,206 +0.05(+2.50%)
Mar 29, 2021 2.120 2.180 1.970 2.000 507,905 -0.17(-7.83%)
Mar 26, 2021 2.210 2.280 2.055 2.170 405,400 -0.01(-0.46%)
Mar 25, 2021 2.250 2.250 1.990 2.180 871,286 -0.05(-2.24%)
Mar 24, 2021 2.400 2.420 2.230 2.230 664,575 -0.19(-7.85%)
Mar 23, 2021 2.820 2.830 2.320 2.420 2,476,442 -0.16(-6.20%)
Mar 22, 2021 2.800 2.810 2.580 2.580 2,188,333 -0.13(-4.80%)
Mar 19, 2021 2.870 2.870 2.680 2.710 703,000 -0.27(-9.06%)
Mar 18, 2021 3.040 3.130 2.940 2.980 420,971 -0.02(-0.67%)
Mar 17, 2021 3.020 3.090 2.930 3.000 346,493 -0.07(-2.28%)
Mar 16, 2021 3.140 3.160 3.020 3.070 1,255,867 -0.07(-2.23%)
Mar 15, 2021 3.250 3.250 3.040 3.140 515,947 -0.04(-1.26%)
Mar 12, 2021 3.150 3.240 3.090 3.180 1,374,400 -0.02(-0.63%)
Mar 11, 2021 2.860 3.280 2.860 3.200 1,310,208 +0.34(+11.89%)
Mar 10, 2021 2.790 2.920 2.790 2.860 499,218 +0.07(+2.51%)
Mar 09, 2021 2.650 2.810 2.530 2.790 503,632 +0.19(+7.31%)
Mar 08, 2021 2.690 2.740 2.560 2.600 308,150 -0.11(-4.06%)
Mar 05, 2021 2.760 2.810 2.350 2.710 562,900 +0.08(+3.04%)
Mar 04, 2021 2.910 2.920 2.470 2.630 907,780 -0.24(-8.36%)
Mar 03, 2021 3.090 3.260 2.820 2.870 1,069,616 -0.25(-8.01%)
Mar 02, 2021 3.080 3.330 3.030 3.120 870,032 +0.00(+0.00%)
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.