ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 0.3592 0.3690 0.3300 0.3450 904,581 -0.02(-6.68%)
May 17, 2022 0.3750 0.3799 0.3550 0.3697 928,048 -0.01(-1.39%)
May 16, 2022 0.3300 0.4000 0.3300 0.3749 1,926,737 +0.04(+13.13%)
May 13, 2022 0.3400 0.3499 0.3300 0.3314 1,966,795 -0.00(-0.57%)
May 12, 2022 0.3600 0.3865 0.3000 0.3333 3,176,013 -0.01(-4.03%)
May 11, 2022 0.3625 0.3800 0.3411 0.3473 1,956,401 -0.02(-6.14%)
May 10, 2022 0.3700 0.3916 0.3576 0.3700 1,417,279 -0.01(-2.63%)
May 09, 2022 0.3880 0.3880 0.3700 0.3800 1,226,515 -0.01(-2.59%)
May 06, 2022 0.3800 0.4089 0.3700 0.3901 1,477,619 +0.01(+1.32%)
May 05, 2022 0.4100 0.4099 0.3700 0.3850 1,542,000 -0.01(-2.97%)
May 04, 2022 0.4500 0.4497 0.3600 0.3968 5,473,379 -0.00(-1.12%)
May 03, 2022 0.4420 0.4480 0.3819 0.4013 3,280,271 -0.05(-11.84%)
May 02, 2022 0.4636 0.4889 0.4450 0.4552 1,230,200 -0.03(-6.89%)
Apr 29, 2022 0.4700 0.4900 0.4690 0.4889 1,042,972 +0.02(+4.02%)
Apr 28, 2022 0.5001 0.5012 0.4403 0.4700 1,827,438 -0.02(-4.95%)
Apr 27, 2022 0.5657 0.5799 0.4900 0.4945 3,165,463 -0.09(-14.74%)
Apr 26, 2022 0.5800 0.6000 0.5113 0.5800 4,481,044 -0.11(-15.70%)
Apr 25, 2022 0.4300 0.6880 0.4305 0.6880 16,638,232 +0.22(+46.29%)
Apr 22, 2022 0.5893 0.6296 0.4550 0.4703 6,474,515 -0.18(-27.86%)
Apr 21, 2022 0.5800 0.6550 0.6519 13,526,555 -0.05(-6.60%)
Apr 20, 2022 0.7590 0.8414 0.5060 0.6980 154,056,960 +0.33(+91.23%)
Apr 19, 2022 0.4087 0.4150 0.3620 0.3650 3,864,536 -0.03(-6.94%)
Apr 18, 2022 0.4000 0.4687 0.3800 0.3922 5,512,504 +0.04(+12.31%)
Apr 14, 2022 0.4499 0.4499 0.3492 0.3492 6,136,521 -0.07(-17.45%)
Apr 13, 2022 0.5000 0.5279 0.4100 0.4230 5,145,927 -0.28(-39.48%)
Apr 12, 2022 0.7200 0.7474 0.6833 0.6990 395,657 -0.00(-0.14%)
Apr 11, 2022 0.7457 0.7636 0.6701 0.7000 654,217 -0.05(-6.68%)
Apr 08, 2022 0.8174 0.8174 0.7500 0.7501 461,511 -0.08(-9.75%)
Apr 07, 2022 0.8799 0.8799 0.7251 0.8311 773,710 +0.02(+2.48%)
Apr 06, 2022 0.8500 0.8900 0.8101 0.8110 370,182 -0.06(-7.23%)
Apr 05, 2022 0.8800 0.9298 0.8505 0.8742 378,856 -0.02(-1.79%)
Apr 04, 2022 0.8400 0.9000 0.8400 0.8901 417,942 +0.06(+7.47%)
Apr 01, 2022 0.8800 0.8903 0.8005 0.8282 623,118 -0.04(-5.02%)
Mar 31, 2022 0.9623 0.9750 0.8500 0.8720 527,276 -0.07(-7.05%)
Mar 30, 2022 0.9788 0.9800 0.9300 0.9381 439,118 +0.02(+2.54%)
Mar 29, 2022 0.8900 0.9200 0.8702 0.9149 391,073 +0.02(+2.62%)
Mar 28, 2022 0.9500 0.9800 0.8900 0.8915 892,960 -0.13(-12.60%)
Mar 25, 2022 1.060 1.060 0.9405 1.020 1,570,166 -0.06(-5.56%)
Mar 24, 2022 1.010 1.150 1.000 1.080 2,472,354 +0.08(+8.03%)
Mar 23, 2022 0.9413 1.040 0.9413 0.9997 994,805 +0.06(+6.08%)
Mar 22, 2022 0.9500 0.9700 0.9400 0.9424 417,495 -0.02(-2.36%)
Mar 21, 2022 0.9399 1.000 0.9151 0.9652 996,986 +0.03(+3.23%)
Mar 18, 2022 0.9500 0.9800 0.9146 0.9350 813,015 -0.01(-1.58%)
Mar 17, 2022 0.9500 1.040 0.9300 0.9500 1,801,318 +0.02(+2.40%)
Mar 16, 2022 0.9183 0.9700 0.8511 0.9277 1,653,879 +0.01(+1.28%)
Mar 15, 2022 0.8956 0.9400 0.8200 0.9160 3,050,263 -0.09(-9.31%)
Mar 14, 2022 0.9700 1.020 0.9584 1.010 1,053,333 -0.04(-3.81%)
Mar 11, 2022 1.060 1.080 0.9800 1.050 2,190,500 -0.13(-11.02%)
Mar 10, 2022 1.120 1.250 1.100 1.180 4,762,673 +0.13(+12.38%)
Mar 09, 2022 0.9500 1.150 0.8702 1.050 6,008,403 -0.11(-9.48%)
Mar 08, 2022 1.680 1.740 0.9235 1.160 15,463,033 -0.23(-16.55%)
Mar 07, 2022 0.9900 1.480 0.9300 1.390 32,755,940 +0.59(+73.75%)
Mar 04, 2022 0.5491 0.9380 0.5401 0.8000 11,623,353 +0.26(+49.42%)
Mar 03, 2022 0.6000 0.6157 0.5340 0.5354 869,782 -0.06(-10.59%)
Mar 02, 2022 0.5900 0.6179 0.5700 0.5988 993,344 +0.04(+6.76%)
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.