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 (%)
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%)
Dec 02, 2019 8.440 8.500 7.810 7.970 168,166 -0.46(-5.46%)
Nov 29, 2019 8.270 8.480 8.150 8.430 57,800 +0.13(+1.57%)
Nov 27, 2019 8.680 8.770 8.300 8.300 57,600 -0.33(-3.82%)
Nov 26, 2019 8.960 9.190 8.570 8.630 122,201 -0.40(-4.43%)
Nov 25, 2019 8.800 9.130 8.770 9.030 112,789 +0.25(+2.85%)
Nov 22, 2019 8.650 8.880 8.420 8.780 62,900 +0.07(+0.80%)
Nov 21, 2019 8.310 8.780 8.230 8.710 79,160 +0.41(+4.94%)
Nov 20, 2019 8.190 8.480 7.940 8.300 87,728 +0.10(+1.22%)
Nov 19, 2019 8.080 8.280 7.887 8.200 83,442 +0.07(+0.86%)
Nov 18, 2019 8.350 8.350 7.710 8.130 163,496 -0.25(-2.98%)
Nov 15, 2019 8.400 8.540 8.160 8.380 85,200 +0.07(+0.84%)
Nov 14, 2019 8.500 8.650 8.230 8.310 67,526 -0.27(-3.15%)
Nov 13, 2019 9.190 9.190 8.580 8.580 130,107 -0.43(-4.77%)
Nov 12, 2019 9.250 9.420 8.900 9.010 95,704 -0.32(-3.43%)
Nov 11, 2019 9.220 9.480 9.020 9.330 80,546 -0.09(-0.96%)
Nov 08, 2019 9.270 9.490 9.000 9.420 187,900 +0.05(+0.53%)
Nov 07, 2019 9.300 9.510 9.100 9.370 149,912 +0.28(+3.08%)
Nov 06, 2019 9.440 9.510 9.020 9.090 180,358 -0.36(-3.81%)
Nov 05, 2019 9.500 9.640 9.370 9.450 166,007 -0.03(-0.32%)
Nov 04, 2019 9.500 9.790 9.380 9.480 270,311 +0.04(+0.42%)
Nov 01, 2019 9.740 9.750 9.100 9.440 241,700 +0.01(+0.11%)
Oct 31, 2019 8.070 9.520 8.070 9.430 342,913 +1.28(+15.71%)
Oct 30, 2019 8.190 8.430 7.775 8.150 97,833 -0.09(-1.09%)
Oct 29, 2019 7.950 8.310 7.800 8.240 88,382 +0.27(+3.39%)
Oct 28, 2019 8.490 8.740 7.950 7.970 106,321 -0.52(-6.12%)
Oct 25, 2019 8.830 9.060 8.400 8.490 110,400 -0.43(-4.82%)
Oct 24, 2019 8.930 8.960 8.620 8.920 45,234 -0.06(-0.67%)
Oct 23, 2019 9.000 9.140 8.810 8.980 60,108 -0.04(-0.44%)
Oct 22, 2019 9.090 9.150 8.820 9.020 66,860 +0.04(+0.45%)
Oct 21, 2019 8.630 8.990 8.485 8.980 84,668 +0.31(+3.58%)
Oct 18, 2019 8.450 8.830 8.360 8.670 74,100 +0.16(+1.88%)
Oct 17, 2019 8.470 8.690 8.390 8.510 46,707 +0.03(+0.35%)
Oct 16, 2019 8.230 8.500 8.180 8.480 52,405 +0.25(+3.04%)
Oct 15, 2019 8.150 8.500 7.920 8.230 113,947 +0.05(+0.61%)
Oct 14, 2019 8.100 8.180 7.750 8.180 46,993 -0.05(-0.61%)
Oct 11, 2019 7.800 8.350 7.800 8.230 51,200 +0.45(+5.78%)
Oct 10, 2019 7.740 7.940 7.710 7.780 82,305 +0.04(+0.52%)
Oct 09, 2019 7.990 7.990 7.490 7.740 189,926 -0.26(-3.25%)
Oct 08, 2019 8.550 8.600 7.980 8.000 107,089 -0.74(-8.47%)
Oct 07, 2019 8.650 8.910 8.560 8.740 39,357 +0.05(+0.58%)
Oct 04, 2019 8.650 8.780 8.470 8.690 47,200 +0.04(+0.46%)
Oct 03, 2019 8.360 8.690 8.190 8.650 78,690 +0.25(+2.98%)
Oct 02, 2019 8.620 8.700 8.230 8.400 96,216 -0.22(-2.55%)
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.