Indicators

ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED

Last Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.500	2.500	2.245	2.360	591,100	-0.17(-6.72%)
May 28, 2020	2.460	2.780	2.410	2.530	688,418	+0.07(+2.85%)
May 27, 2020	2.340	2.550	2.315	2.460	622,119	+0.06(+2.50%)
May 26, 2020	2.430	2.440	2.290	2.400	287,824	+0.11(+4.80%)
May 22, 2020	2.350	2.375	2.220	2.290	243,900	-0.08(-3.38%)
May 21, 2020	2.390	2.455	2.270	2.370	328,957	-0.03(-1.25%)
May 20, 2020	2.090	2.470	2.050	2.400	685,768	+0.31(+14.83%)
May 19, 2020	2.150	2.220	2.050	2.090	324,472	-0.07(-3.24%)
May 18, 2020	2.180	2.330	2.130	2.160	418,836	-0.01(-0.46%)
May 15, 2020	2.130	2.254	2.120	2.170	243,600	-0.03(-1.36%)
May 14, 2020	2.080	2.350	2.070	2.200	770,560	+0.09(+4.27%)
May 13, 2020	2.260	2.350	2.080	2.110	815,119	-0.27(-11.34%)
May 12, 2020	2.490	2.520	2.300	2.380	436,803	-0.03(-1.24%)
May 11, 2020	2.570	2.620	2.370	2.410	858,077	-0.23(-8.71%)
May 08, 2020	2.570	2.840	2.520	2.640	2,222,800	+0.00(+0.00%)
May 07, 2020	3.370	4.360	2.550	2.640	55,286,848	+0.97(+58.08%)
May 06, 2020	1.830	1.920	1.610	1.670	374,333	-0.08(-4.57%)
May 05, 2020	1.920	2.080	1.680	1.750	466,594	-0.06(-3.31%)
May 04, 2020	1.730	1.880	1.660	1.810	329,217	+0.13(+7.74%)

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.