ION Geophysical Corp (NY: IO )

2.100 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.250 4.450 4.250 4.450 22,285 +0.20(+4.71%)
May 30, 2017 4.400 4.400 4.200 4.250 36,982 -0.20(-4.49%)
May 26, 2017 4.401 4.450 4.300 4.450 44,309 +0.00(+0.00%)
May 25, 2017 4.650 4.650 4.350 4.450 28,614 -0.25(-5.32%)
May 24, 2017 4.650 4.700 4.500 4.700 25,110 +0.10(+2.17%)
May 23, 2017 4.600 4.750 4.500 4.600 27,755 -0.05(-1.08%)
May 22, 2017 4.450 4.700 4.450 4.650 24,739 +0.15(+3.33%)
May 19, 2017 4.350 4.550 4.350 4.500 26,535 +0.20(+4.65%)
May 18, 2017 4.350 4.450 4.300 4.300 24,692 -0.05(-1.15%)
May 17, 2017 4.600 4.600 4.350 4.350 35,952 -0.30(-6.45%)
May 16, 2017 4.500 4.650 4.400 4.650 22,544 +0.15(+3.33%)
May 15, 2017 4.450 4.500 4.300 4.500 31,312 +0.10(+2.27%)
May 12, 2017 4.350 4.450 4.300 4.400 10,188 +0.05(+1.15%)
May 11, 2017 4.500 4.500 4.250 4.350 35,245 -0.10(-2.25%)
May 10, 2017 4.350 4.500 4.350 4.450 33,814 +0.20(+4.71%)
May 09, 2017 4.250 4.350 4.200 4.250 41,249 +0.00(+0.00%)
May 08, 2017 4.350 4.356 4.200 4.250 20,482 -0.10(-2.30%)
May 05, 2017 4.250 4.400 4.165 4.350 31,294 +0.10(+2.35%)
May 04, 2017 4.350 4.375 4.200 4.250 74,146 -0.05(-1.16%)
May 03, 2017 4.250 4.450 4.250 4.300 34,753 +0.12(+2.99%)
May 02, 2017 4.150 4.200 4.150 4.175 33,071 -0.05(-1.18%)
May 01, 2017 4.350 4.350 4.150 4.225 23,535 -0.08(-1.74%)
Apr 28, 2017 4.400 4.500 4.250 4.300 19,933 -0.05(-1.15%)
Apr 27, 2017 4.550 4.600 4.250 4.350 32,793 -0.20(-4.40%)
Apr 26, 2017 4.300 4.550 4.300 4.550 65,562 +0.25(+5.81%)
Apr 25, 2017 4.150 4.300 4.150 4.300 33,327 +0.15(+3.61%)
Apr 24, 2017 4.250 4.300 4.100 4.150 70,402 -0.05(-1.19%)
Apr 21, 2017 4.150 4.250 4.150 4.200 41,166 +0.05(+1.20%)
Apr 20, 2017 4.200 4.243 4.150 4.150 63,121 +0.00(+0.00%)
Apr 19, 2017 4.150 4.250 4.150 4.150 43,069 +0.00(+0.00%)
Apr 18, 2017 4.250 4.350 4.150 4.150 16,056 -0.10(-2.35%)
Apr 17, 2017 4.300 4.400 4.150 4.250 47,227 -0.05(-1.16%)
Apr 13, 2017 4.500 4.550 4.300 4.300 68,566 -0.25(-5.49%)
Apr 12, 2017 4.600 4.649 4.500 4.550 12,358 -0.10(-2.15%)
Apr 11, 2017 4.700 4.700 4.600 4.650 39,989 -0.05(-1.06%)
Apr 10, 2017 4.500 4.750 4.500 4.700 47,885 +0.15(+3.30%)
Apr 07, 2017 4.700 4.700 4.450 4.550 90,753 -0.10(-2.15%)
Apr 06, 2017 4.550 4.650 4.500 4.650 13,459 +0.10(+2.20%)
Apr 05, 2017 4.600 4.650 4.530 4.550 25,118 -0.05(-1.09%)
Apr 04, 2017 4.700 4.750 4.550 4.600 115,476 -0.05(-1.08%)
Apr 03, 2017 4.850 4.850 4.650 4.650 43,769 -0.20(-4.12%)
Mar 31, 2017 4.650 4.900 4.650 4.850 22,944 +0.10(+2.11%)
Mar 30, 2017 4.700 4.850 4.684 4.750 64,133 +0.00(+0.00%)
Mar 29, 2017 4.550 4.750 4.450 4.750 28,534 +0.20(+4.40%)
Mar 28, 2017 4.500 4.600 4.450 4.550 16,130 +0.05(+1.11%)
Mar 27, 2017 4.500 4.600 4.400 4.500 25,936 -0.10(-2.17%)
Mar 24, 2017 4.700 4.750 4.550 4.600 25,048 -0.05(-1.08%)
Mar 23, 2017 4.550 4.700 4.350 4.650 40,367 +0.15(+3.33%)
Mar 22, 2017 4.550 4.650 4.300 4.500 77,191 -0.05(-1.10%)
Mar 21, 2017 4.850 4.893 4.550 4.550 69,277 -0.20(-4.21%)
Mar 20, 2017 5.150 5.200 4.750 4.750 64,630 -0.45(-8.65%)
Mar 17, 2017 4.800 5.200 4.700 5.200 157,231 +0.45(+9.47%)
Mar 16, 2017 4.650 4.800 4.600 4.750 47,443 +0.10(+2.15%)
Mar 15, 2017 4.550 4.650 4.350 4.650 50,892 +0.15(+3.33%)
Mar 14, 2017 4.500 4.525 4.250 4.500 74,778 +0.00(+0.00%)
Mar 13, 2017 4.550 4.550 4.450 4.500 48,218 +0.00(+0.00%)
Mar 10, 2017 4.650 4.680 4.450 4.500 65,721 -0.15(-3.23%)
Mar 09, 2017 4.600 4.750 4.400 4.650 147,800 +0.05(+1.09%)
Mar 08, 2017 4.650 4.700 4.450 4.600 170,185 -0.05(-1.08%)
Mar 07, 2017 4.750 4.750 4.600 4.650 73,680 -0.05(-1.06%)
Mar 06, 2017 4.800 4.800 4.625 4.700 69,567 -0.10(-2.08%)
Mar 03, 2017 4.900 4.970 4.750 4.800 63,807 +0.00(+0.00%)
Mar 02, 2017 4.900 4.900 4.700 4.800 85,484 -0.10(-2.04%)
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.