ION Geophysical Corp (NY: IO )

1.470 USD -0.060 (-3.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.590 6.950 6.480 6.790 212,700 +0.01(+0.15%)
May 30, 2019 7.050 7.360 6.520 6.780 147,059 -0.30(-4.24%)
May 29, 2019 7.300 7.310 6.940 7.080 150,466 -0.38(-5.09%)
May 28, 2019 7.200 7.740 7.170 7.460 165,014 +0.22(+3.04%)
May 24, 2019 7.740 7.750 7.210 7.240 109,700 -0.35(-4.61%)
May 23, 2019 7.350 7.620 7.006 7.590 226,569 -0.03(-0.39%)
May 22, 2019 8.380 8.400 7.320 7.620 192,121 -0.76(-9.07%)
May 21, 2019 8.280 8.580 8.090 8.380 149,537 +0.14(+1.70%)
May 20, 2019 8.270 8.420 7.270 8.240 479,112 -0.15(-1.79%)
May 17, 2019 9.460 9.500 8.320 8.390 199,000 -1.21(-12.60%)
May 16, 2019 10.33 10.33 9.510 9.600 137,634 -0.75(-7.25%)
May 15, 2019 9.880 10.99 9.855 10.35 202,856 +0.27(+2.68%)
May 14, 2019 9.350 10.15 9.290 10.08 137,164 +0.81(+8.74%)
May 13, 2019 9.900 10.12 9.130 9.270 214,949 -0.82(-8.13%)
May 10, 2019 10.68 10.88 9.865 10.09 156,200 -0.68(-6.31%)
May 09, 2019 11.01 11.01 10.30 10.77 136,146 -0.41(-3.67%)
May 08, 2019 10.93 11.51 10.90 11.18 106,370 +0.23(+2.10%)
May 07, 2019 11.38 11.39 10.75 10.95 109,653 -0.51(-4.45%)
May 06, 2019 10.79 11.54 10.63 11.46 116,939 +0.49(+4.47%)
May 03, 2019 10.61 11.43 10.30 10.97 212,500 +0.32(+3.00%)
May 02, 2019 12.05 12.71 9.290 10.65 500,232 -1.52(-12.49%)
May 01, 2019 12.78 13.06 12.07 12.17 122,735 -0.62(-4.85%)
Apr 30, 2019 13.82 13.82 12.48 12.79 166,236 -0.85(-6.23%)
Apr 29, 2019 13.22 13.88 13.10 13.64 82,794 +0.43(+3.26%)
Apr 26, 2019 13.34 13.50 12.93 13.21 108,200 -0.23(-1.71%)
Apr 25, 2019 14.17 14.17 13.34 13.44 123,300 -0.83(-5.82%)
Apr 24, 2019 14.48 14.52 13.91 14.27 111,196 -0.23(-1.59%)
Apr 23, 2019 14.66 14.71 14.36 14.50 144,724 -0.08(-0.55%)
Apr 22, 2019 14.18 14.72 13.89 14.58 176,761 +0.56(+3.99%)
Apr 18, 2019 14.13 14.25 13.53 14.02 97,700 -0.09(-0.64%)
Apr 17, 2019 14.31 14.47 13.89 14.11 99,352 -0.06(-0.42%)
Apr 16, 2019 13.70 14.57 13.55 14.17 142,266 +0.57(+4.19%)
Apr 15, 2019 14.11 14.22 13.39 13.60 163,407 -0.51(-3.61%)
Apr 12, 2019 15.16 15.29 14.01 14.11 166,500 -0.79(-5.30%)
Apr 11, 2019 15.86 15.86 14.87 14.90 115,110 -0.98(-6.17%)
Apr 10, 2019 15.93 16.15 15.57 15.88 59,968 +0.15(+0.95%)
Apr 09, 2019 16.25 16.42 15.52 15.73 112,760 -0.60(-3.67%)
Apr 08, 2019 16.59 16.87 16.22 16.33 94,486 -0.16(-0.97%)
Apr 05, 2019 16.03 16.84 16.01 16.49 156,900 +0.56(+3.52%)
Apr 04, 2019 15.70 16.12 15.44 15.93 83,303 +0.20(+1.27%)
Apr 03, 2019 16.18 16.52 15.64 15.73 92,360 -0.32(-1.99%)
Apr 02, 2019 16.35 16.40 15.63 16.05 177,333 -0.19(-1.17%)
Apr 01, 2019 14.97 16.94 14.81 16.24 398,299 +1.80(+12.47%)
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%)
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.