ION Geophysical Corp (NY: IO )

0.9465 USD +0.0965 (+11.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 3.300 4.900 3.210 4.050 1,957,701 +0.95(+30.65%)
Feb 29, 2016 3.230 3.300 3.090 3.100 80,688 -0.16(-4.91%)
Feb 26, 2016 3.200 3.280 3.040 3.260 100,816 +0.23(+7.59%)
Feb 25, 2016 3.150 3.150 2.980 3.030 97,364 -0.11(-3.50%)
Feb 24, 2016 3.130 3.260 3.050 3.140 66,647 -0.07(-2.18%)
Feb 23, 2016 3.480 3.490 3.180 3.210 84,772 -0.22(-6.41%)
Feb 22, 2016 3.550 4.360 3.400 3.430 349,202 +0.12(+3.63%)
Feb 19, 2016 3.720 3.720 3.120 3.310 103,301 -0.44(-11.73%)
Feb 18, 2016 4.110 4.350 3.695 3.750 180,926 -0.21(-5.30%)
Feb 17, 2016 3.030 4.150 2.960 3.960 231,823 +0.93(+30.69%)
Feb 16, 2016 3.440 3.540 2.910 3.030 90,315 +0.04(+1.34%)
Feb 12, 2016 2.700 2.990 2.990 2.990 277,600 +0.28(+10.33%)
Feb 11, 2016 3.360 3.400 2.550 2.710 272,536 -0.65(-19.35%)
Feb 10, 2016 4.490 4.500 3.210 3.360 251,628 -0.56(-14.29%)
Feb 09, 2016 5.800 5.850 3.870 3.920 287,663 -1.93(-32.99%)
Feb 08, 2016 6.180 6.190 5.500 5.850 62,000 -0.36(-5.80%)
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.