ION Geophysical Corp (NY: IO )

0.3450 -0.0247 (-6.68%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.95 17.95 17.95 0 +0.10(+0.56%)
Aug 30, 2018 17.35 17.95 17.15 17.85 126,247 +0.50(+2.88%)
Aug 29, 2018 17.30 17.45 16.90 17.35 74,772 +0.10(+0.58%)
Aug 28, 2018 17.55 17.60 17.20 17.25 79,010 -0.20(-1.15%)
Aug 27, 2018 17.40 17.80 17.20 17.45 91,383 +0.00(+0.00%)
Aug 24, 2018 17.30 17.90 17.10 17.45 148,400 +0.40(+2.35%)
Aug 23, 2018 17.60 17.62 16.90 17.05 148,033 -0.55(-3.13%)
Aug 22, 2018 16.70 17.90 16.50 17.60 198,256 +0.85(+5.07%)
Aug 21, 2018 16.80 17.20 16.68 16.75 101,495 +0.05(+0.30%)
Aug 20, 2018 16.55 16.80 16.25 16.70 112,818 +0.10(+0.60%)
Aug 17, 2018 16.80 17.50 16.40 16.60 283,600 -0.25(-1.48%)
Aug 16, 2018 15.80 16.95 15.66 16.85 227,829 +1.60(+10.49%)
Aug 15, 2018 15.90 15.95 15.15 15.25 168,611 -0.80(-4.98%)
Aug 14, 2018 16.00 16.35 15.85 16.05 152,129 +0.10(+0.63%)
Aug 13, 2018 16.65 16.65 15.75 15.95 144,779 -0.80(-4.78%)
Aug 10, 2018 17.05 17.30 16.65 16.75 164,000 -0.15(-0.89%)
Aug 09, 2018 16.00 16.95 15.35 16.90 312,160 +0.85(+5.30%)
Aug 08, 2018 16.75 17.05 16.00 16.05 322,496 -0.95(-5.59%)
Aug 07, 2018 17.15 17.90 16.60 17.00 254,648 -0.15(-0.87%)
Aug 06, 2018 17.80 18.00 16.10 17.15 391,656 -0.85(-4.72%)
Aug 03, 2018 18.00 19.05 17.75 18.00 586,500 -0.10(-0.55%)
Aug 02, 2018 20.20 20.40 17.70 18.10 1,310,024 -7.80(-30.12%)
Aug 01, 2018 25.55 26.25 25.00 25.90 153,216 +0.30(+1.17%)
Jul 31, 2018 26.10 26.10 25.15 25.60 118,703 -0.45(-1.73%)
Jul 30, 2018 25.80 26.60 25.75 26.05 142,277 +0.40(+1.56%)
Jul 27, 2018 25.80 26.45 25.45 25.65 144,500 -0.15(-0.58%)
Jul 26, 2018 25.55 26.20 25.50 25.80 164,989 +0.30(+1.18%)
Jul 25, 2018 24.90 25.55 24.80 25.50 101,543 +0.55(+2.20%)
Jul 24, 2018 25.25 25.60 24.75 24.95 142,865 -0.25(-0.99%)
Jul 23, 2018 24.80 25.60 24.30 25.20 108,651 +0.30(+1.20%)
Jul 20, 2018 25.80 25.95 24.75 24.90 180,698 -0.65(-2.54%)
Jul 19, 2018 25.15 25.90 25.00 25.55 211,765 +0.35(+1.39%)
Jul 18, 2018 25.10 25.70 24.20 25.20 275,994 +0.10(+0.40%)
Jul 17, 2018 24.65 25.45 24.45 25.10 128,695 +0.40(+1.62%)
Jul 16, 2018 24.80 24.90 24.05 24.70 166,071 -0.20(-0.80%)
Jul 13, 2018 24.55 25.40 24.30 24.90 119,787 +0.25(+1.01%)
Jul 12, 2018 25.15 25.15 24.20 24.65 175,356 -0.50(-1.99%)
Jul 11, 2018 25.65 26.25 25.00 25.15 117,034 -0.70(-2.71%)
Jul 10, 2018 25.39 26.30 25.00 25.85 259,578 +0.60(+2.38%)
Jul 09, 2018 25.35 25.35 24.75 25.25 123,289 -0.10(-0.39%)
Jul 06, 2018 25.60 26.85 24.95 25.35 190,696 -0.30(-1.17%)
Jul 05, 2018 24.80 25.90 24.55 25.65 234,167 +1.10(+4.48%)
Jul 03, 2018 24.55 24.55 24.55 0 -0.30(-1.21%)
Jul 02, 2018 24.05 25.23 23.60 24.85 203,408 +0.55(+2.26%)
Jun 29, 2018 24.30 24.75 24.00 24.30 274,143 -0.10(-0.41%)
Jun 28, 2018 24.45 25.10 24.05 24.40 267,468 +0.05(+0.21%)
Jun 27, 2018 24.50 25.25 23.95 24.35 283,442 -0.15(-0.61%)
Jun 26, 2018 23.65 25.18 23.05 24.50 319,349 +0.80(+3.38%)
Jun 25, 2018 21.75 23.95 20.10 23.70 423,746 +0.85(+3.72%)
Jun 22, 2018 21.95 23.55 17.55 22.85 2,006,419 +1.45(+6.78%)
Jun 21, 2018 22.10 22.25 21.15 21.40 376,071 -0.80(-3.60%)
Jun 20, 2018 22.30 22.45 21.32 22.20 178,856 -0.05(-0.22%)
Jun 19, 2018 22.40 22.50 21.90 22.25 148,252 -0.40(-1.77%)
Jun 18, 2018 22.80 23.30 22.20 22.65 194,365 -0.30(-1.31%)
Jun 15, 2018 23.80 22.60 22.95 177,744 -0.85(-3.57%)
Jun 14, 2018 24.15 24.50 23.50 23.80 160,271 -0.25(-1.04%)
Jun 13, 2018 23.30 24.15 23.00 24.05 187,691 +0.80(+3.44%)
Jun 12, 2018 23.55 23.85 22.75 23.25 140,164 -0.30(-1.27%)
Jun 11, 2018 23.35 23.95 22.50 23.55 121,493 +0.20(+0.86%)
Jun 08, 2018 24.10 24.20 23.30 23.35 149,708 -0.75(-3.11%)
Jun 07, 2018 23.90 24.30 23.65 24.10 176,526 +0.30(+1.26%)
Jun 06, 2018 23.90 23.10 23.80 130,599 +0.15(+0.63%)
Jun 05, 2018 24.15 24.40 23.30 23.65 152,011 -0.60(-2.47%)
Jun 04, 2018 24.25 24.70 23.10 24.25 231,218 +0.10(+0.41%)
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.