ION Geophysical Corp (NY: IO )

0.3314 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.000 6.000 6.000 0 +0.05(+0.84%)
Dec 29, 2016 6.100 6.250 5.800 5.950 191,597 -0.25(-4.03%)
Dec 28, 2016 6.600 6.675 6.000 6.200 238,299 -0.45(-6.77%)
Dec 27, 2016 6.700 6.950 6.600 6.650 88,720 -0.05(-0.75%)
Dec 23, 2016 6.700 6.700 6.700 0 -0.10(-1.47%)
Dec 22, 2016 6.600 6.950 6.500 6.800 113,472 +0.15(+2.26%)
Dec 21, 2016 7.000 7.050 6.350 6.650 220,705 -0.40(-5.67%)
Dec 20, 2016 7.100 7.200 6.950 7.050 102,363 -0.10(-1.40%)
Dec 19, 2016 7.050 7.300 7.000 7.150 90,094 +0.10(+1.42%)
Dec 16, 2016 7.300 7.350 7.050 7.050 115,478 -0.25(-3.42%)
Dec 15, 2016 7.250 7.500 7.200 7.300 77,701 -0.05(-0.68%)
Dec 14, 2016 7.450 7.600 7.250 7.350 84,477 -0.20(-2.65%)
Dec 13, 2016 7.750 7.900 7.400 7.550 80,252 -0.20(-2.58%)
Dec 12, 2016 8.250 8.400 7.600 7.750 105,639 -0.15(-1.90%)
Dec 09, 2016 7.650 8.050 7.450 7.900 98,669 +0.20(+2.60%)
Dec 08, 2016 7.750 7.750 7.400 7.700 85,094 +0.05(+0.65%)
Dec 07, 2016 7.600 7.750 7.450 7.650 53,708 +0.05(+0.66%)
Dec 06, 2016 7.550 7.700 7.400 7.600 62,168 -0.15(-1.94%)
Dec 05, 2016 7.250 7.800 7.250 7.750 91,390 +0.45(+6.16%)
Dec 02, 2016 8.050 8.050 7.250 7.300 56,629 -0.65(-8.18%)
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.