ION Geophysical Corp (NY: IO )

1.470 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.210 7.273 6.910 6.970 51,600 -0.24(-3.33%)
May 27, 2016 7.000 7.210 7.210 7.210 35,100 +0.14(+1.98%)
May 26, 2016 7.200 7.440 6.930 7.070 35,094 -0.09(-1.26%)
May 25, 2016 6.900 7.240 6.900 7.160 67,986 +0.23(+3.32%)
May 24, 2016 6.700 6.980 6.700 6.930 33,703 +0.17(+2.51%)
May 23, 2016 6.610 6.950 6.610 6.760 32,579 +0.05(+0.75%)
May 20, 2016 6.660 6.810 6.560 6.710 54,356 +0.05(+0.75%)
May 19, 2016 6.760 6.768 6.480 6.660 88,363 -0.21(-3.06%)
May 18, 2016 7.380 7.750 6.780 6.870 151,641 -0.53(-7.16%)
May 17, 2016 7.370 7.600 7.350 7.400 145,426 +0.05(+0.68%)
May 16, 2016 7.300 7.500 7.275 7.350 73,631 +0.10(+1.38%)
May 13, 2016 7.400 7.700 7.210 7.250 45,517 -0.31(-4.10%)
May 12, 2016 7.740 7.850 7.300 7.560 119,266 -0.06(-0.79%)
May 11, 2016 7.680 7.860 7.220 7.620 147,776 -0.17(-2.18%)
May 10, 2016 7.800 7.890 7.620 7.790 73,832 -0.02(-0.26%)
May 09, 2016 8.410 8.410 7.170 7.810 180,429 -0.60(-7.13%)
May 06, 2016 8.470 8.620 8.300 8.410 55,981 -0.16(-1.87%)
May 05, 2016 8.410 8.910 8.310 8.570 149,983 -0.49(-5.41%)
May 04, 2016 9.000 9.370 8.880 9.060 87,994 +0.03(+0.33%)
May 03, 2016 9.500 9.560 8.766 9.030 109,316 -0.53(-5.54%)
May 02, 2016 9.150 9.650 8.800 9.560 103,491 +0.40(+4.37%)
Apr 29, 2016 9.000 9.230 8.905 9.160 58,425 +0.25(+2.81%)
Apr 28, 2016 9.100 9.230 8.820 8.910 85,676 -0.15(-1.66%)
Apr 27, 2016 9.200 9.500 9.010 9.060 100,455 +0.04(+0.44%)
Apr 26, 2016 9.000 9.380 8.800 9.020 55,207 +0.18(+2.04%)
Apr 25, 2016 9.250 9.296 8.710 8.840 119,203 -0.38(-4.12%)
Apr 22, 2016 8.270 9.450 8.270 9.220 213,754 +0.92(+11.08%)
Apr 21, 2016 8.400 8.625 8.180 8.300 53,284 -0.16(-1.89%)
Apr 20, 2016 8.260 8.620 8.160 8.460 58,529 +0.16(+1.93%)
Apr 19, 2016 8.600 8.740 8.240 8.300 59,784 -0.15(-1.78%)
Apr 18, 2016 8.000 8.470 7.950 8.450 50,063 +0.17(+2.05%)
Apr 15, 2016 8.400 8.550 8.010 8.280 68,257 -0.18(-2.13%)
Apr 14, 2016 8.370 8.580 8.100 8.460 59,437 +0.09(+1.08%)
Apr 13, 2016 8.350 8.870 8.110 8.370 123,727 +0.05(+0.60%)
Apr 12, 2016 7.650 8.500 7.450 8.320 120,332 +0.71(+9.33%)
Apr 11, 2016 7.530 7.820 7.260 7.610 49,305 +0.22(+2.98%)
Apr 08, 2016 7.750 7.921 7.320 7.390 65,203 -0.13(-1.73%)
Apr 07, 2016 7.770 7.883 7.470 7.520 60,683 -0.31(-3.96%)
Apr 06, 2016 7.570 7.850 7.480 7.830 87,444 +0.19(+2.49%)
Apr 05, 2016 7.610 7.750 7.440 7.640 87,993 -0.11(-1.42%)
Apr 04, 2016 7.460 8.029 7.330 7.750 97,546 +0.19(+2.51%)
Apr 01, 2016 7.800 7.870 7.320 7.560 155,489 -0.52(-6.44%)
Mar 31, 2016 8.000 8.256 7.790 8.080 67,589 +0.01(+0.12%)
Mar 30, 2016 8.760 8.939 8.010 8.070 141,319 -0.44(-5.17%)
Mar 29, 2016 8.550 8.820 8.180 8.510 92,719 -0.13(-1.50%)
Mar 28, 2016 8.500 9.020 8.250 8.640 141,106 +0.40(+4.85%)
Mar 24, 2016 7.860 8.240 8.240 8.240 78,400 +0.21(+2.62%)
Mar 23, 2016 9.100 9.120 7.990 8.030 136,295 -1.25(-13.47%)
Mar 22, 2016 8.820 9.500 8.820 9.280 138,288 +0.25(+2.77%)
Mar 21, 2016 8.000 9.420 8.000 9.030 178,906 +0.93(+11.48%)
Mar 18, 2016 8.160 8.390 7.550 8.100 168,673 +0.00(+0.00%)
Mar 17, 2016 7.850 8.450 7.850 8.100 254,803 +0.41(+5.33%)
Mar 16, 2016 6.720 8.070 6.720 7.690 184,391 +0.92(+13.59%)
Mar 15, 2016 6.660 6.985 6.570 6.770 103,518 -0.10(-1.46%)
Mar 14, 2016 7.070 7.210 6.600 6.870 107,618 -0.27(-3.78%)
Mar 11, 2016 6.740 7.250 6.600 7.140 128,019 +0.58(+8.84%)
Mar 10, 2016 6.490 6.740 6.330 6.560 124,880 +0.04(+0.61%)
Mar 09, 2016 6.670 6.830 6.250 6.520 98,865 -0.01(-0.15%)
Mar 08, 2016 7.070 7.070 6.310 6.530 194,890 -0.51(-7.24%)
Mar 07, 2016 6.680 7.923 6.650 7.040 273,877 +0.43(+6.51%)
Mar 04, 2016 5.330 6.900 5.300 6.610 512,246 +1.32(+24.95%)
Mar 03, 2016 4.650 5.560 4.530 5.290 402,756 +0.69(+15.00%)
Mar 02, 2016 4.000 4.700 3.860 4.600 450,962 +0.55(+13.58%)
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.