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 (%)
Oct 31, 2016 6.350 6.399 5.850 5.900 55,646 -0.55(-8.53%)
Oct 28, 2016 6.100 6.450 6.100 6.450 39,847 +0.30(+4.88%)
Oct 27, 2016 6.300 6.300 6.050 6.150 23,785 -0.10(-1.60%)
Oct 26, 2016 6.250 6.350 6.150 6.250 17,032 +0.00(+0.00%)
Oct 25, 2016 6.450 6.540 6.250 6.250 22,152 -0.20(-3.10%)
Oct 24, 2016 6.350 6.600 6.350 6.450 33,582 +0.10(+1.57%)
Oct 21, 2016 6.550 6.600 6.300 6.350 38,204 -0.15(-2.31%)
Oct 20, 2016 6.450 6.550 6.200 6.500 46,656 +0.10(+1.56%)
Oct 19, 2016 6.050 6.592 6.000 6.400 129,784 +0.48(+8.02%)
Oct 18, 2016 6.000 6.000 5.850 5.925 11,573 +0.02(+0.42%)
Oct 17, 2016 5.950 6.000 5.875 5.900 15,643 -0.10(-1.67%)
Oct 14, 2016 6.170 6.170 5.930 6.000 31,909 -0.15(-2.44%)
Oct 13, 2016 6.300 6.300 6.100 6.150 20,484 -0.18(-2.84%)
Oct 12, 2016 6.400 6.400 6.180 6.330 22,247 -0.07(-1.09%)
Oct 11, 2016 6.800 6.820 6.310 6.400 46,340 -0.36(-5.33%)
Oct 10, 2016 6.560 6.790 6.460 6.760 33,027 +0.31(+4.81%)
Oct 07, 2016 6.840 6.870 6.400 6.450 55,799 -0.33(-4.87%)
Oct 06, 2016 6.690 6.890 6.690 6.780 70,523 +0.14(+2.11%)
Oct 05, 2016 6.580 6.800 6.560 6.640 83,100 +0.10(+1.53%)
Oct 04, 2016 6.700 6.839 6.310 6.540 121,126 -0.16(-2.39%)
Oct 03, 2016 6.850 6.990 6.660 6.700 84,720 -0.15(-2.19%)
Sep 30, 2016 6.570 6.980 6.570 6.850 85,237 +0.34(+5.22%)
Sep 29, 2016 6.150 6.830 6.150 6.510 91,398 +0.37(+6.03%)
Sep 28, 2016 5.950 6.170 5.710 6.140 54,995 +0.24(+4.07%)
Sep 27, 2016 5.880 5.960 5.510 5.900 83,819 -0.05(-0.84%)
Sep 26, 2016 5.780 5.980 5.780 5.950 42,330 +0.08(+1.36%)
Sep 23, 2016 5.930 5.930 5.560 5.870 76,122 -0.06(-1.01%)
Sep 22, 2016 5.620 5.950 5.620 5.930 59,118 +0.20(+3.49%)
Sep 21, 2016 5.780 5.800 5.528 5.730 93,625 +0.03(+0.53%)
Sep 20, 2016 5.910 5.910 5.690 5.700 25,746 -0.22(-3.72%)
Sep 19, 2016 5.960 6.050 5.850 5.920 25,530 +0.13(+2.25%)
Sep 16, 2016 5.940 5.940 5.630 5.790 43,445 -0.22(-3.66%)
Sep 15, 2016 5.940 6.045 5.764 6.010 28,328 +0.10(+1.69%)
Sep 14, 2016 5.700 5.970 5.620 5.910 30,038 +0.20(+3.50%)
Sep 13, 2016 6.000 6.030 5.670 5.710 23,348 -0.32(-5.31%)
Sep 12, 2016 6.020 6.230 5.950 6.030 46,428 -0.07(-1.15%)
Sep 09, 2016 5.510 6.190 5.510 6.100 83,598 +0.47(+8.35%)
Sep 08, 2016 5.780 5.780 5.610 5.630 94,063 -0.10(-1.75%)
Sep 07, 2016 5.750 5.885 5.720 5.730 33,122 +0.07(+1.24%)
Sep 06, 2016 5.740 5.950 5.630 5.660 52,860 -0.05(-0.88%)
Sep 02, 2016 5.630 5.710 5.710 5.710 19,800 +0.05(+0.97%)
Sep 01, 2016 5.820 5.830 5.530 5.655 58,127 -0.18(-3.17%)
Aug 31, 2016 5.960 5.960 5.720 5.840 26,271 -0.14(-2.34%)
Aug 30, 2016 6.030 6.053 5.830 5.980 96,027 -0.06(-0.99%)
Aug 29, 2016 6.080 6.150 5.900 6.040 37,965 -0.03(-0.49%)
Aug 26, 2016 5.900 6.080 5.810 6.070 33,724 +0.16(+2.71%)
Aug 25, 2016 5.710 5.960 5.650 5.910 38,546 +0.17(+2.96%)
Aug 24, 2016 5.840 5.850 5.690 5.740 12,607 -0.13(-2.21%)
Aug 23, 2016 5.700 5.900 5.650 5.870 35,984 +0.14(+2.44%)
Aug 22, 2016 5.690 5.840 5.520 5.730 20,189 -0.03(-0.52%)
Aug 19, 2016 5.830 5.930 5.670 5.760 22,632 -0.11(-1.87%)
Aug 18, 2016 5.740 5.900 5.610 5.870 40,050 +0.15(+2.62%)
Aug 17, 2016 5.720 5.830 5.480 5.720 30,440 +0.00(+0.00%)
Aug 16, 2016 5.730 5.850 5.500 5.720 55,121 -0.01(-0.17%)
Aug 15, 2016 5.280 5.900 5.279 5.730 59,869 +0.45(+8.52%)
Aug 12, 2016 5.250 5.480 5.200 5.280 45,704 -0.04(-0.75%)
Aug 11, 2016 5.200 5.390 5.120 5.320 39,026 +0.13(+2.50%)
Aug 10, 2016 5.340 5.570 5.110 5.190 45,964 -0.15(-2.81%)
Aug 09, 2016 5.510 5.790 5.300 5.340 55,709 -0.28(-4.98%)
Aug 08, 2016 5.600 5.980 5.565 5.620 73,495 +0.14(+2.55%)
Aug 05, 2016 5.520 5.530 5.220 5.480 93,893 -0.03(-0.54%)
Aug 04, 2016 6.080 6.190 5.405 5.510 135,052 +0.53(+10.64%)
Aug 03, 2016 4.850 5.050 4.770 4.980 39,970 +0.14(+2.89%)
Aug 02, 2016 4.940 5.107 4.730 4.840 51,657 +0.01(+0.21%)
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.