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 (%)
Feb 28, 2020 3.230 3.549 3.130 3.520 114,200 +0.08(+2.33%)
Feb 27, 2020 3.530 3.710 3.360 3.440 146,959 -0.26(-7.03%)
Feb 26, 2020 4.210 4.210 3.650 3.700 176,991 -0.55(-12.94%)
Feb 25, 2020 4.460 4.530 4.210 4.250 210,716 -0.23(-5.13%)
Feb 24, 2020 4.390 4.620 4.320 4.480 121,558 -0.05(-1.10%)
Feb 21, 2020 4.430 4.650 4.330 4.530 191,300 +0.23(+5.35%)
Feb 20, 2020 4.230 4.500 4.170 4.300 126,148 +0.06(+1.42%)
Feb 19, 2020 4.210 4.280 4.020 4.240 156,094 +0.03(+0.71%)
Feb 18, 2020 4.300 4.300 4.120 4.210 99,462 -0.09(-2.09%)
Feb 14, 2020 4.120 4.415 4.091 4.300 238,900 +0.31(+7.77%)
Feb 13, 2020 4.270 4.290 3.800 3.990 293,019 -0.19(-4.55%)
Feb 12, 2020 3.740 4.450 3.740 4.180 479,265 +0.57(+15.79%)
Feb 11, 2020 3.700 3.830 3.500 3.610 282,472 -0.04(-1.10%)
Feb 10, 2020 4.200 4.217 3.500 3.650 512,446 -0.59(-13.92%)
Feb 07, 2020 4.460 4.530 4.070 4.240 264,500 -0.22(-4.93%)
Feb 06, 2020 4.750 5.000 4.210 4.460 701,509 -1.47(-24.79%)
Feb 05, 2020 5.800 5.950 5.710 5.930 137,711 +0.36(+6.46%)
Feb 04, 2020 5.600 5.790 5.530 5.570 96,263 +0.09(+1.64%)
Feb 03, 2020 5.740 5.740 5.460 5.480 105,407 -0.25(-4.36%)
Jan 31, 2020 5.730 5.810 5.620 5.730 85,500 -0.01(-0.17%)
Jan 30, 2020 5.610 5.770 5.550 5.740 129,454 +0.10(+1.77%)
Jan 29, 2020 5.630 5.850 5.500 5.640 469,838 +0.03(+0.53%)
Jan 28, 2020 5.410 5.630 5.290 5.610 84,160 +0.20(+3.70%)
Jan 27, 2020 5.380 5.510 5.300 5.410 74,139 -0.10(-1.81%)
Jan 24, 2020 5.680 5.700 5.350 5.510 133,600 -0.18(-3.16%)
Jan 23, 2020 5.860 5.860 5.690 5.690 183,256 -0.33(-5.48%)
Jan 22, 2020 6.020 6.100 5.700 6.020 128,936 -0.01(-0.17%)
Jan 21, 2020 6.250 6.260 6.000 6.030 150,065 -0.31(-4.89%)
Jan 17, 2020 6.450 6.504 6.070 6.340 195,100 -0.07(-1.09%)
Jan 16, 2020 6.230 6.760 6.220 6.410 216,594 +0.30(+4.91%)
Jan 15, 2020 7.220 7.250 5.990 6.110 459,635 -1.11(-15.37%)
Jan 14, 2020 7.540 7.605 7.110 7.220 259,024 -0.36(-4.75%)
Jan 13, 2020 8.020 8.050 7.550 7.580 142,375 -0.50(-6.19%)
Jan 10, 2020 8.100 8.290 7.835 8.080 156,900 -0.04(-0.49%)
Jan 09, 2020 8.220 8.370 7.930 8.120 165,420 -0.15(-1.81%)
Jan 08, 2020 8.500 8.650 8.070 8.270 97,591 -0.33(-3.84%)
Jan 07, 2020 8.600 8.730 8.465 8.600 75,926 -0.01(-0.12%)
Jan 06, 2020 8.420 8.660 8.306 8.610 110,065 +0.15(+1.77%)
Jan 03, 2020 8.500 8.500 8.180 8.460 134,400 +0.10(+1.20%)
Jan 02, 2020 8.720 8.833 8.160 8.360 183,044 -0.32(-3.69%)
Dec 31, 2019 8.740 8.770 8.590 8.680 72,800 -0.07(-0.80%)
Dec 30, 2019 8.900 9.000 8.626 8.750 90,213 -0.24(-2.67%)
Dec 27, 2019 9.000 9.090 8.890 8.990 67,200 +0.01(+0.11%)
Dec 26, 2019 9.010 9.060 8.910 8.980 122,399 -0.04(-0.44%)
Dec 24, 2019 8.950 9.100 8.950 9.020 64,400 +0.06(+0.67%)
Dec 23, 2019 8.750 9.130 8.727 8.960 133,718 +0.19(+2.17%)
Dec 20, 2019 8.890 8.900 8.650 8.770 54,800 -0.09(-1.02%)
Dec 19, 2019 8.930 9.100 8.850 8.860 65,160 -0.06(-0.67%)
Dec 18, 2019 8.990 9.050 8.880 8.920 77,569 -0.07(-0.78%)
Dec 17, 2019 8.920 9.010 8.750 8.990 112,627 +0.16(+1.81%)
Dec 16, 2019 8.810 9.030 8.670 8.830 123,724 +0.09(+1.03%)
Dec 13, 2019 8.810 9.000 8.680 8.740 54,800 -0.07(-0.79%)
Dec 12, 2019 8.560 8.830 8.490 8.810 113,912 +0.31(+3.65%)
Dec 11, 2019 8.390 8.650 8.280 8.500 69,942 +0.11(+1.31%)
Dec 10, 2019 8.350 8.570 8.275 8.390 102,352 +0.00(+0.00%)
Dec 09, 2019 8.500 8.660 8.270 8.390 113,957 -0.10(-1.18%)
Dec 06, 2019 8.440 8.880 8.410 8.490 140,300 +0.05(+0.59%)
Dec 05, 2019 8.690 8.700 8.250 8.440 124,745 -0.13(-1.52%)
Dec 04, 2019 8.370 8.680 8.180 8.570 147,854 +0.33(+4.00%)
Dec 03, 2019 7.920 8.270 7.740 8.240 115,665 +0.27(+3.39%)
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.