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 (%)
Apr 29, 2022 0.4700 0.4900 0.4690 0.4889 1,042,972 +0.02(+4.02%)
Apr 28, 2022 0.5001 0.5012 0.4403 0.4700 1,827,438 -0.02(-4.95%)
Apr 27, 2022 0.5657 0.5799 0.4900 0.4945 3,165,463 -0.09(-14.74%)
Apr 26, 2022 0.5800 0.6000 0.5113 0.5800 4,480,945 -0.11(-15.70%)
Apr 25, 2022 0.4300 0.6880 0.4305 0.6880 16,638,232 +0.22(+46.29%)
Apr 22, 2022 0.5893 0.6296 0.4550 0.4703 6,474,515 -0.18(-27.86%)
Apr 21, 2022 0.5800 0.6550 0.5600 0.6519 13,526,555 -0.05(-6.60%)
Apr 20, 2022 0.7590 0.8414 0.5060 0.6980 154,057,904 +0.33(+91.23%)
Apr 19, 2022 0.4087 0.4150 0.3620 0.3650 3,864,536 -0.03(-6.94%)
Apr 18, 2022 0.4000 0.4687 0.3800 0.3922 5,512,504 +0.04(+12.31%)
Apr 14, 2022 0.4499 0.4499 0.3492 0.3492 6,136,521 -0.07(-17.45%)
Apr 13, 2022 0.5000 0.5279 0.4100 0.4230 5,145,927 -0.28(-39.48%)
Apr 12, 2022 0.7200 0.7474 0.6833 0.6990 395,657 -0.00(-0.14%)
Apr 11, 2022 0.7457 0.7636 0.6701 0.7000 654,217 -0.05(-6.68%)
Apr 08, 2022 0.8174 0.8174 0.7500 0.7501 461,511 -0.08(-9.75%)
Apr 07, 2022 0.8799 0.8799 0.7251 0.8311 773,710 +0.02(+2.48%)
Apr 06, 2022 0.8500 0.8900 0.8101 0.8110 370,182 -0.06(-7.23%)
Apr 05, 2022 0.8800 0.9298 0.8505 0.8742 378,856 -0.02(-1.79%)
Apr 04, 2022 0.8400 0.9000 0.8400 0.8901 417,942 +0.06(+7.47%)
Apr 01, 2022 0.8800 0.8903 0.8005 0.8282 623,118 -0.04(-5.02%)
Mar 31, 2022 0.9623 0.9750 0.8500 0.8720 527,276 -0.07(-7.05%)
Mar 30, 2022 0.9788 0.9800 0.9300 0.9381 439,118 +0.02(+2.54%)
Mar 29, 2022 0.8900 0.9200 0.8702 0.9149 391,073 +0.02(+2.62%)
Mar 28, 2022 0.9500 0.9800 0.8900 0.8915 892,960 -0.13(-12.60%)
Mar 25, 2022 1.060 1.060 0.9405 1.020 1,570,166 -0.06(-5.56%)
Mar 24, 2022 1.010 1.150 1.000 1.080 2,472,354 +0.08(+8.03%)
Mar 23, 2022 0.9413 1.040 0.9413 0.9997 994,805 +0.06(+6.08%)
Mar 22, 2022 0.9500 0.9700 0.9400 0.9424 417,495 -0.02(-2.36%)
Mar 21, 2022 0.9399 1.000 0.9151 0.9652 996,986 +0.03(+3.23%)
Mar 18, 2022 0.9500 0.9800 0.9146 0.9350 813,015 -0.01(-1.58%)
Mar 17, 2022 0.9500 1.040 0.9300 0.9500 1,801,318 +0.02(+2.40%)
Mar 16, 2022 0.9183 0.9700 0.8511 0.9277 1,653,879 +0.01(+1.28%)
Mar 15, 2022 0.8956 0.9400 0.8200 0.9160 3,050,263 -0.09(-9.31%)
Mar 14, 2022 0.9700 1.020 0.9584 1.010 1,053,333 -0.04(-3.81%)
Mar 11, 2022 1.060 1.080 0.9800 1.050 2,190,500 -0.13(-11.02%)
Mar 10, 2022 1.120 1.250 1.100 1.180 4,762,673 +0.13(+12.38%)
Mar 09, 2022 0.9500 1.150 0.8702 1.050 6,008,403 -0.11(-9.48%)
Mar 08, 2022 1.680 1.740 0.9235 1.160 15,463,033 -0.23(-16.55%)
Mar 07, 2022 0.9900 1.480 0.9300 1.390 32,755,940 +0.59(+73.75%)
Mar 04, 2022 0.5491 0.9380 0.5401 0.8000 11,623,353 +0.26(+49.42%)
Mar 03, 2022 0.6000 0.6157 0.5340 0.5354 869,782 -0.06(-10.59%)
Mar 02, 2022 0.5900 0.6179 0.5700 0.5988 993,344 +0.04(+6.76%)
Mar 01, 2022 0.6291 0.6291 0.5168 0.5609 1,471,320 -0.02(-3.46%)
Feb 28, 2022 0.6100 0.6300 0.5730 0.5810 1,092,402 +0.04(+6.78%)
Feb 25, 2022 0.6200 0.5679 0.5203 0.5441 1,691,090 -0.09(-14.11%)
Feb 24, 2022 0.6000 0.7290 0.6000 0.6335 8,916,632 +0.09(+15.58%)
Feb 23, 2022 0.4900 0.5749 0.4900 0.5481 1,155,254 +0.04(+8.49%)
Feb 22, 2022 0.4900 0.5300 0.4900 0.5052 724,548 +0.01(+1.90%)
Feb 18, 2022 0.4958 0 -0.00(-0.94%)
Feb 17, 2022 0.5100 0.5121 0.5121 0.5005 250,985 -0.00(-0.12%)
Feb 16, 2022 0.5200 0.5200 0.4975 0.5011 347,684 -0.01(-1.49%)
Feb 15, 2022 0.5174 0.5196 0.5000 0.5087 531,601 +0.02(+3.54%)
Feb 14, 2022 0.5036 0.5139 0.4704 0.4913 297,042 -0.01(-1.01%)
Feb 11, 2022 0.5190 0.5302 0.4901 0.4963 397,634 -0.01(-2.15%)
Feb 10, 2022 0.5028 0.5400 0.5002 0.5072 599,921 -0.00(-0.16%)
Feb 09, 2022 0.4800 0.5100 0.4648 0.5080 683,398 +0.04(+7.72%)
Feb 08, 2022 0.4900 0.5000 0.4600 0.4716 750,014 -0.02(-3.36%)
Feb 07, 2022 0.5200 0.5200 0.4840 0.4880 1,200,470 -0.01(-2.69%)
Feb 04, 2022 0.5000 0.5299 0.4850 0.5015 1,083,010 +0.01(+1.11%)
Feb 03, 2022 0.5000 0.4960 1,135,339 -0.04(-7.89%)
Feb 02, 2022 0.5620 0.5700 0.5220 0.5385 2,464,103 -0.06(-9.78%)
Feb 01, 2022 0.6900 0.7499 0.5510 0.5969 30,524,900 +0.14(+29.76%)
Jan 31, 2022 0.4200 0.4898 0.4600 1,390,837 +0.01(+3.02%)
Jan 28, 2022 0.4000 0.4800 0.3800 0.4465 3,737,697 -0.06(-12.45%)
Jan 27, 2022 1.080 1.100 0.4930 0.5100 8,412,464 -0.59(-53.64%)
Jan 26, 2022 1.060 1.190 1.040 1.100 1,911,644 +0.03(+2.80%)
Jan 25, 2022 0.9700 1.170 0.9360 1.070 4,267,656 +0.12(+13.16%)
Jan 24, 2022 0.8700 1.050 0.8357 0.9456 1,661,933 +0.04(+4.67%)
Jan 21, 2022 0.8354 0.9700 0.8000 0.9034 1,307,205 +0.06(+7.61%)
Jan 20, 2022 0.8300 0.8748 0.8300 0.8395 472,828 -0.03(-3.06%)
Jan 19, 2022 0.9000 0.9100 0.8601 0.8660 961,592 -0.08(-8.51%)
Jan 18, 2022 1.030 1.070 0.8600 0.9465 10,482,919 +0.10(+11.35%)
Jan 14, 2022 0.8500 0 -0.01(-1.23%)
Jan 13, 2022 0.8900 0.9199 0.8602 0.8606 259,381 -0.04(-4.96%)
Jan 12, 2022 0.9100 1.050 0.9044 0.9055 1,595,010 -0.00(-0.41%)
Jan 11, 2022 0.8535 0.9100 0.8500 0.9092 408,929 +0.05(+5.66%)
Jan 10, 2022 0.8900 0.9367 0.8060 0.8605 1,726,799 -0.03(-3.11%)
Jan 07, 2022 0.9074 0.9300 0.8810 0.8881 297,526 -0.01(-1.22%)
Jan 06, 2022 0.9300 0.9710 0.8700 0.8991 230,658 -0.03(-3.37%)
Jan 05, 2022 1.010 1.040 0.9200 0.9305 257,240 -0.07(-6.95%)
Jan 04, 2022 0.9900 1.020 0.9601 1.000 377,872 +0.03(+3.37%)
Jan 03, 2022 0.8700 0.9896 0.8631 0.9674 634,171 +0.09(+9.93%)
Dec 31, 2021 0.9000 0.9000 0.8500 0.8800 967,760 -0.02(-2.34%)
Dec 30, 2021 0.9200 0.9576 0.8916 0.9011 726,447 -0.01(-1.37%)
Dec 29, 2021 0.9665 0.9839 0.9050 0.9136 1,126,103 -0.07(-6.78%)
Dec 28, 2021 1.040 1.050 0.9751 0.9800 1,300,761 -0.05(-4.85%)
Dec 27, 2021 1.050 1.070 1.020 1.030 666,066 -0.01(-0.96%)
Dec 23, 2021 1.020 1.055 1.005 1.040 810,851 +0.01(+0.97%)
Dec 22, 2021 1.030 1.080 1.010 1.030 751,535 -0.02(-1.90%)
Dec 21, 2021 1.130 1.150 1.030 1.050 1,394,228 -0.06(-5.41%)
Dec 20, 2021 1.220 1.250 1.090 1.110 1,272,776 -0.17(-13.28%)
Dec 17, 2021 1.190 1.280 1.170 1.280 1,742,262 -0.10(-7.25%)
Dec 16, 2021 1.440 1.460 1.375 1.380 327,501 +0.00(+0.00%)
Dec 15, 2021 1.400 1.400 1.280 1.380 366,482 +0.02(+1.47%)
Dec 14, 2021 1.400 1.459 1.350 1.360 602,958 -0.07(-4.90%)
Dec 13, 2021 1.500 1.500 1.415 1.430 375,999 -0.12(-7.74%)
Dec 10, 2021 1.550 1.600 1.520 1.550 168,784 +0.00(+0.00%)
Dec 09, 2021 1.570 1.610 1.550 1.550 152,132 -0.06(-3.73%)
Dec 08, 2021 1.550 1.620 1.510 1.610 281,196 +0.04(+2.55%)
Dec 07, 2021 1.530 1.590 1.510 1.570 332,952 +0.10(+6.80%)
Dec 06, 2021 1.420 1.535 1.420 1.470 372,884 +0.00(+0.00%)
Dec 03, 2021 1.500 1.510 1.415 1.470 885,591 -0.06(-3.92%)
Dec 02, 2021 1.650 1.650 1.480 1.530 789,607 -0.06(-3.77%)
Dec 01, 2021 1.740 1.750 1.575 1.590 573,105 -0.15(-8.62%)
Nov 30, 2021 1.760 1.790 1.650 1.740 339,880 -0.01(-0.57%)
Nov 29, 2021 1.730 1.800 1.670 1.750 453,190 +0.00(+0.00%)
Nov 26, 2021 1.780 1.780 1.680 1.750 417,625 -0.04(-2.23%)
Nov 24, 2021 1.700 1.800 1.680 1.790 358,473 +0.08(+4.68%)
Nov 23, 2021 1.660 1.750 1.660 1.710 377,184 +0.03(+1.79%)
Nov 22, 2021 1.640 1.740 1.540 1.680 800,982 +0.04(+2.44%)
Nov 19, 2021 1.670 1.720 1.620 1.640 643,394 -0.08(-4.65%)
Nov 18, 2021 1.700 1.735 1.702 1.720 753,585 -0.02(-1.15%)
Nov 17, 2021 1.770 1.780 1.720 1.740 552,209 -0.04(-2.25%)
Nov 16, 2021 1.900 1.900 1.760 1.780 1,112,114 -0.11(-5.82%)
Nov 15, 2021 1.900 1.930 1.840 1.890 679,845 -0.02(-1.05%)
Nov 12, 2021 1.810 1.990 1.810 1.910 2,002,187 +0.05(+2.69%)
Nov 11, 2021 1.850 1.870 1.800 1.860 586,991 +0.01(+0.54%)
Nov 10, 2021 1.930 1.850 777,450 -0.07(-3.65%)
Nov 09, 2021 1.910 1.940 1.820 1.920 1,104,775 -0.03(-1.54%)
Nov 08, 2021 2.070 2.100 1.880 1.950 2,554,178 -0.04(-2.01%)
Nov 05, 2021 2.180 2.180 1.950 1.990 1,995,535 -0.07(-3.40%)
Nov 04, 2021 2.330 2.330 2.010 2.060 5,162,267 -0.58(-21.97%)
Nov 03, 2021 2.440 2.640 2.360 2.640 7,229,128 +0.29(+12.34%)
Nov 02, 2021 2.540 2.550 2.250 2.350 5,624,413 -0.22(-8.56%)
Nov 01, 2021 2.130 2.670 2.240 2.570 20,404,888 +0.60(+30.46%)
Oct 29, 2021 1.920 2.035 1.870 1.970 1,568,397 +0.05(+2.60%)
Oct 28, 2021 1.900 2.040 1.840 1.920 2,767,256 +0.00(+0.00%)
Oct 27, 2021 1.830 2.070 1.790 1.920 3,960,307 +0.11(+6.08%)
Oct 26, 2021 1.950 1.810 1,368,065 -0.17(-8.59%)
Oct 25, 2021 1.900 2.100 1.825 1.980 2,455,095 +0.03(+1.54%)
Oct 22, 2021 2.210 2.230 1.670 1.950 7,948,093 -0.31(-13.72%)
Oct 21, 2021 2.190 2.370 2.150 2.260 5,059,697 +0.07(+3.20%)
Oct 20, 2021 2.260 2.420 2.090 2.190 6,523,626 -0.08(-3.52%)
Oct 19, 2021 1.940 2.330 1.880 2.270 14,720,651 +0.09(+4.13%)
Oct 18, 2021 2.010 2.210 1.855 2.180 141,948,432 +0.79(+56.83%)
Oct 15, 2021 1.400 1.430 1.390 1.390 275,284 -0.02(-1.42%)
Oct 14, 2021 1.450 1.450 1.390 1.410 179,879 -0.04(-2.76%)
Oct 13, 2021 1.410 1.450 1.359 1.450 226,457 +0.03(+2.11%)
Oct 12, 2021 1.390 1.430 1.370 1.420 167,314 +0.01(+0.71%)
Oct 11, 2021 1.440 1.460 1.400 1.410 247,057 +0.00(+0.00%)
Oct 08, 2021 1.310 1.430 1.310 1.410 413,430 +0.07(+5.22%)
Oct 07, 2021 1.340 1.350 1.290 1.340 309,577 +0.01(+0.75%)
Oct 06, 2021 1.340 1.360 1.290 1.330 610,351 -0.04(-2.92%)
Oct 05, 2021 1.480 1.480 1.340 1.370 781,413 -0.08(-5.52%)
Oct 04, 2021 1.410 1.530 1.380 1.450 1,557,095 +0.07(+5.07%)
Oct 01, 2021 1.330 1.390 1.320 1.380 478,445 +0.05(+3.76%)
Sep 30, 2021 1.320 1.360 1.310 1.330 371,188 +0.03(+2.31%)
Sep 29, 2021 1.410 1.440 1.280 1.300 744,636 -0.11(-7.80%)
Sep 28, 2021 1.390 1.520 1.360 1.410 904,154 +0.03(+2.17%)
Sep 27, 2021 1.340 1.430 1.340 1.380 951,665 +0.08(+6.15%)
Sep 24, 2021 1.280 1.380 1.280 1.300 473,340 -0.04(-2.99%)
Sep 23, 2021 1.340 1.380 1.310 1.340 617,268 +0.02(+1.52%)
Sep 22, 2021 1.240 1.350 1.240 1.320 1,021,732 +0.09(+7.32%)
Sep 21, 2021 1.300 1.333 1.210 1.230 1,154,673 -0.11(-8.21%)
Sep 20, 2021 1.400 1.430 1.300 1.340 1,240,000 -0.12(-8.22%)
Sep 17, 2021 1.450 1.530 1.410 1.460 1,927,271 -0.12(-7.59%)
Sep 16, 2021 1.700 2.120 1.470 1.580 15,475,544 +0.08(+5.33%)
Sep 15, 2021 1.550 1.640 1.450 1.500 1,030,971 -0.08(-5.06%)
Sep 14, 2021 1.650 1.660 1.540 1.580 747,577 -0.04(-2.47%)
Sep 13, 2021 1.530 1.620 1.500 1.620 1,095,767 +0.15(+10.20%)
Sep 10, 2021 1.270 1.490 1.251 1.470 1,661,841 +0.21(+16.67%)
Sep 09, 2021 1.210 1.291 1.210 1.260 153,774 +0.03(+2.44%)
Sep 08, 2021 1.270 1.290 1.190 1.230 304,706 -0.04(-3.15%)
Sep 07, 2021 1.230 1.300 1.220 1.270 241,807 +0.01(+0.79%)
Sep 03, 2021 1.280 1.329 1.210 1.260 229,677 -0.05(-3.82%)
Sep 02, 2021 1.280 1.340 1.280 1.310 336,222 +0.02(+1.55%)
Sep 01, 2021 1.300 1.330 1.280 1.290 391,501 +0.00(+0.00%)
Aug 31, 2021 1.210 1.330 1.185 1.290 521,983 +0.08(+6.61%)
Aug 30, 2021 1.240 1.240 1.200 1.210 220,055 +0.00(+0.00%)
Aug 27, 2021 1.180 1.270 1.180 1.210 321,483 +0.03(+2.54%)
Aug 26, 2021 1.290 1.290 1.140 1.180 527,006 -0.07(-5.60%)
Aug 25, 2021 1.150 1.300 1.110 1.250 858,747 +0.13(+11.61%)
Aug 24, 2021 1.100 1.140 1.100 1.120 299,846 +0.04(+3.70%)
Aug 23, 2021 1.020 1.110 1.020 1.080 513,358 +0.06(+5.88%)
Aug 20, 2021 1.040 1.050 1.010 1.020 231,241 -0.01(-0.97%)
Aug 19, 2021 1.000 1.050 0.9984 1.030 315,585 -0.02(-1.90%)
Aug 18, 2021 1.030 1.088 1.010 1.050 284,916 -0.01(-0.94%)
Aug 17, 2021 1.120 1.130 0.9802 1.060 1,126,705 -0.05(-4.50%)
Aug 16, 2021 1.230 1.230 1.100 1.110 1,143,981 -0.15(-11.90%)
Aug 13, 2021 1.290 1.300 1.250 1.260 496,729 -0.03(-2.33%)
Aug 12, 2021 1.340 1.380 1.250 1.290 809,620 -0.17(-11.64%)
Aug 11, 2021 1.450 1.470 1.410 1.460 351,631 +0.01(+0.69%)
Aug 10, 2021 1.400 1.470 1.390 1.450 283,196 +0.05(+3.57%)
Aug 09, 2021 1.380 1.410 1.350 1.400 199,505 +0.02(+1.45%)
Aug 06, 2021 1.370 1.400 1.350 1.380 206,280 +0.01(+0.73%)
Aug 05, 2021 1.350 1.390 1.328 1.370 195,416 +0.03(+2.24%)
Aug 04, 2021 1.400 1.400 1.300 1.340 458,410 -0.06(-4.29%)
Aug 03, 2021 1.430 1.440 1.340 1.400 259,804 +0.00(+0.00%)
Aug 02, 2021 1.350 1.410 1.350 1.400 241,699 +0.05(+3.70%)
Jul 30, 2021 1.440 1.440 1.340 1.350 401,801 -0.10(-6.90%)
Jul 29, 2021 1.450 1.460 1.380 1.450 369,526 +0.03(+2.11%)
Jul 28, 2021 1.320 1.430 1.310 1.420 565,460 +0.11(+8.40%)
Jul 27, 2021 1.360 1.360 1.280 1.310 518,684 -0.03(-2.24%)
Jul 26, 2021 1.340 1.430 1.310 1.340 759,047 -0.02(-1.47%)
Jul 23, 2021 1.440 1.440 1.310 1.360 1,017,683 -0.09(-6.21%)
Jul 22, 2021 1.520 1.540 1.380 1.450 1,898,042 -0.06(-3.97%)
Jul 21, 2021 1.530 1.590 1.500 1.510 1,203,810 -0.03(-1.95%)
Jul 20, 2021 1.670 1.670 1.460 1.540 1,934,903 -0.15(-8.88%)
Jul 19, 2021 1.610 1.740 1.590 1.690 1,434,742 -0.03(-1.74%)
Jul 16, 2021 1.820 1.860 1.630 1.720 15,516,243 +0.19(+12.42%)
Jul 15, 2021 1.610 1.610 1.500 1.530 1,201,502 -0.10(-6.13%)
Jul 14, 2021 1.750 1.760 1.610 1.630 478,214 -0.10(-5.78%)
Jul 13, 2021 1.790 1.810 1.710 1.730 381,711 -0.06(-3.35%)
Jul 12, 2021 1.770 1.800 1.710 1.790 391,080 +0.00(+0.00%)
Jul 09, 2021 1.790 1.869 1.700 1.790 1,023,774 +0.03(+1.70%)
Jul 08, 2021 1.720 1.870 1.700 1.760 632,497 -0.05(-2.76%)
Jul 07, 2021 1.910 1.930 1.800 1.810 749,753 -0.10(-5.24%)
Jul 06, 2021 2.080 2.090 1.900 1.910 667,738 -0.15(-7.28%)
Jul 02, 2021 2.090 2.230 2.050 2.060 1,341,613 -0.04(-1.90%)
Jul 01, 2021 2.140 2.190 2.060 2.100 513,921 +0.01(+0.48%)
Jun 30, 2021 2.080 2.110 2.040 2.090 608,865 +0.01(+0.48%)
Jun 29, 2021 2.140 2.140 2.050 2.080 227,527 -0.05(-2.35%)
Jun 28, 2021 2.170 2.170 2.000 2.130 650,360 -0.03(-1.39%)
Jun 25, 2021 2.210 2.222 2.120 2.160 232,827 -0.04(-1.82%)
Jun 24, 2021 2.110 2.200 2.100 2.200 281,718 +0.10(+4.76%)
Jun 23, 2021 2.050 2.127 2.050 2.100 397,733 +0.00(+0.00%)
Jun 22, 2021 2.130 2.140 2.060 2.100 203,696 -0.03(-1.41%)
Jun 21, 2021 2.040 2.140 2.040 2.130 344,241 +0.10(+4.93%)
Jun 18, 2021 2.130 2.150 2.010 2.030 463,859 -0.11(-5.14%)
Jun 17, 2021 2.140 2.255 2.110 2.140 350,102 -0.09(-4.04%)
Jun 16, 2021 2.200 2.265 2.200 2.230 342,230 -0.02(-0.89%)
Jun 15, 2021 2.290 2.290 2.170 2.250 853,545 -0.03(-1.32%)
Jun 14, 2021 2.280 2.350 2.210 2.280 440,983 +0.04(+1.79%)
Jun 11, 2021 2.210 2.270 2.150 2.240 241,629 +0.06(+2.75%)
Jun 10, 2021 2.260 2.280 2.140 2.180 165,571 -0.04(-1.80%)
Jun 09, 2021 2.230 2.290 2.160 2.220 360,979 +0.02(+0.91%)
Jun 08, 2021 2.110 2.280 2.070 2.200 693,784 +0.08(+3.77%)
Jun 07, 2021 2.240 2.269 2.070 2.120 677,720 -0.05(-2.30%)
Jun 04, 2021 2.330 2.340 2.160 2.170 573,036 -0.12(-5.24%)
Jun 03, 2021 2.250 2.320 2.220 2.290 557,864 +0.01(+0.44%)
Jun 02, 2021 2.250 2.319 2.210 2.280 840,059 +0.13(+6.05%)
Jun 01, 2021 2.040 2.170 2.040 2.150 918,674 +0.14(+6.97%)
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%)
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.