Indicators

ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED

Last Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.75	19.75	19.75	0	-0.25(-1.25%)
Dec 28, 2017	19.75	20.25	19.50	20.00	94,740	+0.35(+1.78%)
Dec 27, 2017	20.10	20.54	19.25	19.65	115,410	-0.45(-2.24%)
Dec 26, 2017	19.40	20.40	19.34	20.10	94,040	+0.70(+3.61%)
Dec 22, 2017	19.20	19.70	19.05	19.40	120,960	+0.35(+1.84%)
Dec 21, 2017	19.40	19.90	18.20	19.05	244,943	-0.30(-1.55%)
Dec 20, 2017	17.35	20.35	17.30	19.35	588,811	+2.00(+11.53%)
Dec 19, 2017	15.40	17.45	14.80	17.35	630,391	+3.25(+23.05%)
Dec 18, 2017	13.65	14.40	13.40	14.10	410,544	+0.70(+5.22%)
Dec 15, 2017	13.60	13.76	13.00	13.40	291,183	+0.35(+2.68%)
Dec 14, 2017	13.15	13.40	13.00	13.05	59,061	-0.20(-1.51%)
Dec 13, 2017	13.40	13.80	13.20	13.25	95,002	-0.15(-1.12%)
Dec 12, 2017	13.50	13.60	13.20	13.40	120,838	-0.05(-0.37%)
Dec 11, 2017	13.90	13.90	13.40	13.45	87,063	-0.50(-3.58%)
Dec 08, 2017	13.95	14.15	13.75	13.95	127,716	+0.10(+0.72%)
Dec 07, 2017	13.30	14.05	13.15	13.85	117,265	+0.55(+4.14%)
Dec 06, 2017	13.60	13.60	13.13	13.30	36,587	-0.40(-2.92%)
Dec 05, 2017	13.50	13.80	13.40	13.70	53,125	+0.15(+1.11%)
Dec 04, 2017	14.20	14.20	13.30	13.55	93,404	-0.50(-3.56%)

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.