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 31, 2016 7.210 7.273 6.910 6.970 51,600 -0.24(-3.33%)
May 27, 2016 7.000 7.210 7.210 7.210 35,100 +0.14(+1.98%)
May 26, 2016 7.200 7.440 6.930 7.070 35,094 -0.09(-1.26%)
May 25, 2016 6.900 7.240 6.900 7.160 67,986 +0.23(+3.32%)
May 24, 2016 6.700 6.980 6.700 6.930 33,703 +0.17(+2.51%)
May 23, 2016 6.610 6.950 6.610 6.760 32,579 +0.05(+0.75%)
May 20, 2016 6.660 6.810 6.560 6.710 54,356 +0.05(+0.75%)
May 19, 2016 6.760 6.768 6.480 6.660 88,363 -0.21(-3.06%)
May 18, 2016 7.380 7.750 6.780 6.870 151,641 -0.53(-7.16%)
May 17, 2016 7.370 7.600 7.350 7.400 145,426 +0.05(+0.68%)
May 16, 2016 7.300 7.500 7.275 7.350 73,631 +0.10(+1.38%)
May 13, 2016 7.400 7.700 7.210 7.250 45,517 -0.31(-4.10%)
May 12, 2016 7.740 7.850 7.300 7.560 119,266 -0.06(-0.79%)
May 11, 2016 7.680 7.860 7.220 7.620 147,776 -0.17(-2.18%)
May 10, 2016 7.800 7.890 7.620 7.790 73,832 -0.02(-0.26%)
May 09, 2016 8.410 8.410 7.170 7.810 180,429 -0.60(-7.13%)
May 06, 2016 8.470 8.620 8.300 8.410 55,981 -0.16(-1.87%)
May 05, 2016 8.410 8.910 8.310 8.570 149,983 -0.49(-5.41%)
May 04, 2016 9.000 9.370 8.880 9.060 87,994 +0.03(+0.33%)
May 03, 2016 9.500 9.560 8.766 9.030 109,316 -0.53(-5.54%)
May 02, 2016 9.150 9.650 8.800 9.560 103,491 +0.40(+4.37%)
Apr 29, 2016 9.000 9.230 8.905 9.160 58,425 +0.25(+2.81%)
Apr 28, 2016 9.100 9.230 8.820 8.910 85,676 -0.15(-1.66%)
Apr 27, 2016 9.200 9.500 9.010 9.060 100,455 +0.04(+0.44%)
Apr 26, 2016 9.000 9.380 8.800 9.020 55,207 +0.18(+2.04%)
Apr 25, 2016 9.250 9.296 8.710 8.840 119,203 -0.38(-4.12%)
Apr 22, 2016 8.270 9.450 8.270 9.220 213,754 +0.92(+11.08%)
Apr 21, 2016 8.400 8.625 8.180 8.300 53,284 -0.16(-1.89%)
Apr 20, 2016 8.260 8.620 8.160 8.460 58,529 +0.16(+1.93%)
Apr 19, 2016 8.600 8.740 8.240 8.300 59,784 -0.15(-1.78%)
Apr 18, 2016 8.000 8.470 7.950 8.450 50,063 +0.17(+2.05%)
Apr 15, 2016 8.400 8.550 8.010 8.280 68,257 -0.18(-2.13%)
Apr 14, 2016 8.370 8.580 8.100 8.460 59,437 +0.09(+1.08%)
Apr 13, 2016 8.350 8.870 8.110 8.370 123,727 +0.05(+0.60%)
Apr 12, 2016 7.650 8.500 7.450 8.320 120,332 +0.71(+9.33%)
Apr 11, 2016 7.530 7.820 7.260 7.610 49,305 +0.22(+2.98%)
Apr 08, 2016 7.750 7.921 7.320 7.390 65,203 -0.13(-1.73%)
Apr 07, 2016 7.770 7.883 7.470 7.520 60,683 -0.31(-3.96%)
Apr 06, 2016 7.570 7.850 7.480 7.830 87,444 +0.19(+2.49%)
Apr 05, 2016 7.610 7.750 7.440 7.640 87,993 -0.11(-1.42%)
Apr 04, 2016 7.460 8.029 7.330 7.750 97,546 +0.19(+2.51%)
Apr 01, 2016 7.800 7.870 7.320 7.560 155,489 -0.52(-6.44%)
Mar 31, 2016 8.000 8.256 7.790 8.080 67,589 +0.01(+0.12%)
Mar 30, 2016 8.760 8.939 8.010 8.070 141,319 -0.44(-5.17%)
Mar 29, 2016 8.550 8.820 8.180 8.510 92,719 -0.13(-1.50%)
Mar 28, 2016 8.500 9.020 8.250 8.640 141,106 +0.40(+4.85%)
Mar 24, 2016 7.860 8.240 8.240 8.240 78,400 +0.21(+2.62%)
Mar 23, 2016 9.100 9.120 7.990 8.030 136,295 -1.25(-13.47%)
Mar 22, 2016 8.820 9.500 8.820 9.280 138,288 +0.25(+2.77%)
Mar 21, 2016 8.000 9.420 8.000 9.030 178,906 +0.93(+11.48%)
Mar 18, 2016 8.160 8.390 7.550 8.100 168,673 +0.00(+0.00%)
Mar 17, 2016 7.850 8.450 7.850 8.100 254,803 +0.41(+5.33%)
Mar 16, 2016 6.720 8.070 6.720 7.690 184,391 +0.92(+13.59%)
Mar 15, 2016 6.660 6.985 6.570 6.770 103,518 -0.10(-1.46%)
Mar 14, 2016 7.070 7.210 6.600 6.870 107,618 -0.27(-3.78%)
Mar 11, 2016 6.740 7.250 6.600 7.140 128,019 +0.58(+8.84%)
Mar 10, 2016 6.490 6.740 6.330 6.560 124,880 +0.04(+0.61%)
Mar 09, 2016 6.670 6.830 6.250 6.520 98,865 -0.01(-0.15%)
Mar 08, 2016 7.070 7.070 6.310 6.530 194,890 -0.51(-7.24%)
Mar 07, 2016 6.680 7.923 6.650 7.040 273,877 +0.43(+6.51%)
Mar 04, 2016 5.330 6.900 5.300 6.610 512,246 +1.32(+24.95%)
Mar 03, 2016 4.650 5.560 4.530 5.290 402,756 +0.69(+15.00%)
Mar 02, 2016 4.000 4.700 3.860 4.600 450,962 +0.55(+13.58%)
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.