ION Geophysical Corp (NY: IO )

1.750 USD -0.040 (-2.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.93 15.09 13.95 14.44 151,000 -0.22(-1.50%)
Mar 28, 2019 14.46 14.71 14.02 14.66 143,502 +0.21(+1.45%)
Mar 27, 2019 14.50 14.75 13.76 14.45 122,004 -0.03(-0.21%)
Mar 26, 2019 13.84 14.62 13.73 14.48 223,885 +0.90(+6.63%)
Mar 25, 2019 14.35 14.38 13.23 13.58 160,045 -0.98(-6.73%)
Mar 22, 2019 15.35 15.35 13.85 14.56 307,100 -0.81(-5.27%)
Mar 21, 2019 16.33 16.51 15.23 15.37 158,564 -0.72(-4.47%)
Mar 20, 2019 16.72 16.93 15.73 16.09 203,838 -0.57(-3.42%)
Mar 19, 2019 16.29 17.46 15.87 16.66 172,326 +0.44(+2.71%)
Mar 18, 2019 15.64 16.30 15.42 16.22 163,667 +0.73(+4.71%)
Mar 15, 2019 15.37 15.84 15.11 15.49 273,800 +0.12(+0.78%)
Mar 14, 2019 15.46 15.84 15.24 15.37 153,972 +0.24(+1.59%)
Mar 13, 2019 14.83 15.85 14.70 15.13 276,622 +0.32(+2.16%)
Mar 12, 2019 13.29 14.90 13.24 14.81 267,511 +1.59(+12.03%)
Mar 11, 2019 12.27 13.40 12.26 13.22 137,231 +1.00(+8.18%)
Mar 08, 2019 13.63 13.63 11.89 12.22 219,500 -1.57(-11.39%)
Mar 07, 2019 13.24 14.47 13.00 13.79 138,247 +0.53(+4.00%)
Mar 06, 2019 14.27 14.27 12.90 13.26 165,502 -1.08(-7.53%)
Mar 05, 2019 14.63 14.87 13.92 14.34 146,052 -0.25(-1.71%)
Mar 04, 2019 14.10 14.89 13.83 14.59 279,035 +0.81(+5.88%)
Mar 01, 2019 13.32 14.15 13.20 13.78 114,700 +0.62(+4.71%)
Feb 28, 2019 12.75 13.22 12.32 13.16 114,200 +0.56(+4.44%)
Feb 27, 2019 12.48 12.86 12.16 12.60 122,849 +0.17(+1.37%)
Feb 26, 2019 13.45 13.80 12.02 12.43 229,881 -0.82(-6.19%)
Feb 25, 2019 13.50 13.73 12.90 13.25 106,256 -0.12(-0.90%)
Feb 22, 2019 13.16 13.79 13.12 13.37 151,900 +0.26(+1.98%)
Feb 21, 2019 12.75 13.18 12.50 13.11 115,112 +0.50(+3.97%)
Feb 20, 2019 13.23 13.49 12.40 12.61 157,887 -0.62(-4.69%)
Feb 19, 2019 12.34 13.39 12.26 13.23 147,218 +0.69(+5.50%)
Feb 15, 2019 12.16 12.85 12.02 12.54 134,100 +0.52(+4.33%)
Feb 14, 2019 12.22 12.30 11.93 12.02 83,048 -0.25(-2.04%)
Feb 13, 2019 12.13 12.68 12.06 12.27 108,936 -0.03(-0.24%)
Feb 12, 2019 11.98 12.76 11.69 12.30 151,054 +0.65(+5.58%)
Feb 11, 2019 11.29 11.83 11.10 11.65 126,445 +0.36(+3.19%)
Feb 08, 2019 12.13 12.64 11.09 11.29 244,400 -0.89(-7.31%)
Feb 07, 2019 10.38 12.50 9.800 12.18 450,765 +2.43(+24.92%)
Feb 06, 2019 9.580 9.880 9.200 9.750 153,699 +0.22(+2.31%)
Feb 05, 2019 9.690 9.800 9.180 9.530 132,816 -0.11(-1.14%)
Feb 04, 2019 8.990 9.810 8.930 9.640 136,667 +0.53(+5.82%)
Feb 01, 2019 9.070 9.460 8.960 9.110 85,300 +0.14(+1.56%)
Jan 31, 2019 9.500 9.550 8.830 8.970 99,485 -0.48(-5.08%)
Jan 30, 2019 8.850 9.510 8.476 9.450 176,581 +0.64(+7.26%)
Jan 29, 2019 9.200 9.290 8.800 8.810 73,345 -0.28(-3.08%)
Jan 28, 2019 9.700 9.710 8.778 9.090 150,054 -0.83(-8.37%)
Jan 25, 2019 9.850 10.49 9.680 9.920 167,400 +0.24(+2.48%)
Jan 24, 2019 9.390 10.09 9.060 9.680 137,694 +0.28(+2.98%)
Jan 23, 2019 9.900 10.01 8.790 9.400 230,047 -0.65(-6.47%)
Jan 22, 2019 9.630 10.79 9.310 10.05 437,336 +0.33(+3.40%)
Jan 18, 2019 8.470 10.13 8.280 9.720 339,200 +1.37(+16.41%)
Jan 17, 2019 8.170 8.500 8.000 8.350 92,649 +0.10(+1.21%)
Jan 16, 2019 8.130 8.770 8.130 8.250 106,776 +0.09(+1.10%)
Jan 15, 2019 8.510 8.590 7.460 8.160 168,318 -0.31(-3.66%)
Jan 14, 2019 9.580 9.620 8.443 8.470 136,454 -1.43(-14.44%)
Jan 11, 2019 9.520 9.900 9.290 9.900 130,800 +0.17(+1.75%)
Jan 10, 2019 9.660 9.780 8.741 9.730 181,388 -0.25(-2.51%)
Jan 09, 2019 8.560 10.10 8.500 9.980 493,236 +1.59(+18.95%)
Jan 08, 2019 7.800 8.470 7.540 8.390 306,782 +0.72(+9.39%)
Jan 07, 2019 6.000 7.730 6.000 7.670 239,875 +1.67(+27.83%)
Jan 04, 2019 5.630 6.000 5.590 6.000 101,500 +0.49(+8.89%)
Jan 03, 2019 5.760 5.842 5.210 5.510 125,368 -0.26(-4.51%)
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.