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 (%)
Sep 30, 2020 1.500 1.590 1.490 1.500 123,462 -0.01(-0.66%)
Sep 29, 2020 1.560 1.609 1.480 1.510 84,860 -0.04(-2.58%)
Sep 28, 2020 1.470 1.670 1.470 1.550 258,052 +0.10(+6.90%)
Sep 25, 2020 1.480 1.540 1.430 1.450 82,800 -0.03(-2.03%)
Sep 24, 2020 1.460 1.540 1.417 1.480 158,280 +0.03(+2.07%)
Sep 23, 2020 1.540 1.560 1.450 1.450 201,321 -0.05(-3.33%)
Sep 22, 2020 1.570 1.627 1.500 1.500 66,671 -0.06(-4.15%)
Sep 21, 2020 1.580 1.600 1.510 1.565 174,492 -0.07(-4.57%)
Sep 18, 2020 1.650 1.740 1.620 1.640 147,100 -0.02(-1.20%)
Sep 17, 2020 1.690 1.720 1.610 1.660 116,833 -0.02(-1.19%)
Sep 16, 2020 1.580 1.780 1.530 1.680 241,418 +0.13(+8.39%)
Sep 15, 2020 1.560 1.670 1.550 1.550 150,578 -0.02(-1.27%)
Sep 14, 2020 1.400 1.590 1.380 1.570 214,996 +0.15(+10.56%)
Sep 11, 2020 1.610 1.640 1.400 1.420 321,300 -0.13(-8.39%)
Sep 10, 2020 1.700 1.700 1.500 1.550 522,807 -0.13(-7.74%)
Sep 09, 2020 1.800 1.800 1.650 1.680 180,620 -0.08(-4.55%)
Sep 08, 2020 1.770 1.796 1.690 1.760 168,104 -0.06(-3.30%)
Sep 04, 2020 1.810 1.876 1.810 1.820 166,400 -0.07(-3.70%)
Sep 03, 2020 1.970 2.000 1.710 1.890 423,946 -0.11(-5.50%)
Sep 02, 2020 2.100 2.140 1.740 2.000 793,885 +0.09(+4.71%)
Sep 01, 2020 2.020 2.020 1.880 1.910 264,383 -0.12(-5.91%)
Aug 31, 2020 1.960 2.030 1.760 2.030 359,809 +0.08(+4.10%)
Aug 28, 2020 1.830 2.030 1.830 1.950 174,400 +0.10(+5.41%)
Aug 27, 2020 1.900 1.900 1.800 1.850 144,823 +0.04(+2.21%)
Aug 26, 2020 1.920 1.980 1.800 1.810 214,299 -0.14(-7.18%)
Aug 25, 2020 2.020 2.020 1.860 1.950 169,369 -0.07(-3.31%)
Aug 24, 2020 1.920 2.070 1.901 2.017 190,015 +0.10(+5.04%)
Aug 21, 2020 2.080 2.120 1.830 1.920 338,100 -0.19(-9.00%)
Aug 20, 2020 2.130 2.160 2.020 2.110 227,632 -0.02(-0.94%)
Aug 19, 2020 2.280 2.337 2.090 2.130 381,798 -0.17(-7.39%)
Aug 18, 2020 2.380 2.420 2.260 2.300 200,643 -0.07(-2.95%)
Aug 17, 2020 2.510 2.510 2.340 2.370 184,982 -0.10(-4.05%)
Aug 14, 2020 2.440 2.500 2.440 2.470 47,100 -0.03(-1.20%)
Aug 13, 2020 2.480 2.550 2.430 2.500 124,498 -0.05(-1.96%)
Aug 12, 2020 2.640 2.640 2.420 2.550 235,422 -0.03(-1.16%)
Aug 11, 2020 2.620 2.670 2.540 2.580 215,372 +0.00(+0.00%)
Aug 10, 2020 2.340 2.630 2.340 2.580 378,000 +0.23(+9.79%)
Aug 07, 2020 2.410 2.410 2.260 2.350 328,000 -0.05(-2.08%)
Aug 06, 2020 2.690 2.690 2.360 2.400 772,054 -0.47(-16.38%)
Aug 05, 2020 2.950 3.100 2.820 2.870 533,680 -0.03(-1.03%)
Aug 04, 2020 2.740 2.980 2.740 2.900 304,523 +0.11(+3.94%)
Aug 03, 2020 2.760 2.870 2.690 2.790 196,580 +0.04(+1.45%)
Jul 31, 2020 2.810 2.990 2.720 2.750 295,400 -0.19(-6.46%)
Jul 30, 2020 2.950 2.960 2.761 2.940 373,078 -0.06(-2.00%)
Jul 29, 2020 2.870 3.010 2.780 3.000 246,334 +0.17(+6.01%)
Jul 28, 2020 2.770 2.900 2.720 2.830 258,433 +0.05(+1.80%)
Jul 27, 2020 2.900 2.920 2.740 2.780 273,494 -0.09(-3.14%)
Jul 24, 2020 2.990 2.990 2.760 2.870 277,100 +0.02(+0.70%)
Jul 23, 2020 2.720 2.900 2.670 2.850 245,292 +0.14(+5.17%)
Jul 22, 2020 2.920 3.150 2.650 2.710 1,143,063 +0.04(+1.50%)
Jul 21, 2020 2.490 2.700 2.480 2.670 768,340 +0.21(+8.54%)
Jul 20, 2020 2.540 2.570 2.440 2.460 219,370 -0.09(-3.53%)
Jul 17, 2020 2.520 2.600 2.490 2.550 194,900 +0.05(+2.00%)
Jul 16, 2020 2.450 2.620 2.400 2.500 207,057 +0.03(+1.21%)
Jul 15, 2020 2.280 2.490 2.280 2.470 454,968 +0.13(+5.56%)
Jul 14, 2020 2.260 2.430 2.250 2.340 225,396 +0.07(+3.08%)
Jul 13, 2020 2.360 2.390 2.260 2.270 173,700 -0.11(-4.62%)
Jul 10, 2020 2.210 2.410 2.205 2.380 260,100 +0.16(+7.21%)
Jul 09, 2020 2.370 2.410 2.220 2.220 405,114 -0.15(-6.33%)
Jul 08, 2020 2.340 2.410 2.240 2.370 283,312 +0.06(+2.60%)
Jul 07, 2020 2.410 2.410 2.280 2.310 373,902 -0.15(-6.10%)
Jul 06, 2020 2.530 2.610 2.310 2.460 1,054,279 -0.07(-2.77%)
Jul 02, 2020 2.630 3.180 2.445 2.530 7,181,400 +0.32(+14.48%)
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.