ION Geophysical Corp (NY: IO )

0.9465 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.430 2.430 2.430 197,133 -0.06(-2.41%)
Dec 30, 2020 2.490 2.570 2.450 2.490 197,133 +0.02(+0.81%)
Dec 29, 2020 2.390 2.480 2.310 2.470 115,156 +0.06(+2.49%)
Dec 28, 2020 2.420 2.490 2.370 2.410 190,530 -0.04(-1.63%)
Dec 24, 2020 2.530 2.550 2.410 2.450 154,000 -0.06(-2.39%)
Dec 23, 2020 2.270 2.590 2.270 2.510 557,791 +0.24(+10.57%)
Dec 22, 2020 2.400 2.400 2.170 2.270 462,005 -0.15(-6.20%)
Dec 21, 2020 2.350 2.490 2.300 2.420 227,331 +0.01(+0.41%)
Dec 18, 2020 2.520 2.550 2.410 2.410 259,200 -0.14(-5.49%)
Dec 17, 2020 2.510 2.590 2.430 2.550 217,044 +0.05(+2.00%)
Dec 16, 2020 2.580 2.610 2.410 2.500 183,043 -0.06(-2.34%)
Dec 15, 2020 2.400 2.616 2.360 2.560 204,576 +0.19(+8.02%)
Dec 14, 2020 2.680 2.680 2.350 2.370 318,465 -0.19(-7.42%)
Dec 11, 2020 2.700 2.700 2.510 2.560 436,800 -0.09(-3.40%)
Dec 10, 2020 2.280 2.690 2.250 2.650 563,266 +0.36(+15.72%)
Dec 09, 2020 2.380 2.400 2.250 2.290 168,740 -0.04(-1.72%)
Dec 08, 2020 2.220 2.380 2.180 2.330 224,791 +0.07(+3.10%)
Dec 07, 2020 2.330 2.350 2.210 2.260 234,182 -0.08(-3.42%)
Dec 04, 2020 2.110 2.470 2.110 2.340 1,019,900 +0.29(+14.15%)
Dec 03, 2020 1.940 2.140 1.940 2.050 324,800 +0.11(+5.67%)
Dec 02, 2020 1.850 1.980 1.810 1.940 136,723 +0.04(+2.11%)
Dec 01, 2020 1.960 2.000 1.860 1.900 223,605 +0.01(+0.53%)
Nov 30, 2020 1.940 2.010 1.870 1.890 162,142 -0.11(-5.50%)
Nov 27, 2020 1.970 2.050 1.950 2.000 161,900 +0.00(+0.00%)
Nov 25, 2020 2.020 2.040 1.930 2.000 169,000 -0.04(-1.96%)
Nov 24, 2020 1.920 2.088 1.900 2.040 649,925 +0.17(+9.09%)
Nov 23, 2020 1.700 1.890 1.700 1.870 322,158 +0.19(+11.31%)
Nov 20, 2020 1.850 1.850 1.650 1.680 188,600 -0.17(-9.19%)
Nov 19, 2020 1.760 1.850 1.730 1.850 176,887 +0.14(+8.05%)
Nov 18, 2020 1.680 1.780 1.660 1.712 283,396 +0.04(+2.53%)
Nov 17, 2020 1.660 1.700 1.590 1.670 110,369 +0.01(+0.60%)
Nov 16, 2020 1.600 1.680 1.590 1.660 233,580 +0.10(+6.41%)
Nov 13, 2020 1.530 1.570 1.520 1.560 119,000 +0.05(+3.31%)
Nov 12, 2020 1.490 1.580 1.480 1.510 209,737 +0.00(+0.00%)
Nov 11, 2020 1.520 1.570 1.480 1.510 161,192 +0.01(+0.67%)
Nov 10, 2020 1.500 1.590 1.490 1.500 180,502 -0.05(-3.23%)
Nov 09, 2020 1.570 1.630 1.410 1.550 611,765 +0.09(+6.16%)
Nov 06, 2020 1.450 1.520 1.430 1.460 146,600 -0.04(-2.67%)
Nov 05, 2020 1.450 1.550 1.430 1.500 212,193 -0.09(-5.66%)
Nov 04, 2020 1.530 1.690 1.460 1.590 361,429 +0.09(+6.00%)
Nov 03, 2020 1.520 1.570 1.450 1.500 206,922 -0.01(-0.66%)
Nov 02, 2020 1.510 1.520 1.410 1.510 145,100 +0.03(+2.03%)
Oct 30, 2020 1.450 1.495 1.397 1.480 163,300 +0.04(+2.78%)
Oct 29, 2020 1.420 1.450 1.360 1.440 118,134 +0.05(+3.60%)
Oct 28, 2020 1.430 1.445 1.370 1.390 195,022 -0.08(-5.44%)
Oct 27, 2020 1.470 1.530 1.410 1.470 247,430 +0.00(+0.00%)
Oct 26, 2020 1.530 1.570 1.470 1.470 158,171 -0.09(-5.77%)
Oct 23, 2020 1.550 1.590 1.538 1.560 103,100 +0.01(+0.65%)
Oct 22, 2020 1.550 1.610 1.500 1.550 256,022 +0.04(+2.65%)
Oct 21, 2020 1.560 1.590 1.480 1.510 236,083 -0.03(-1.95%)
Oct 20, 2020 1.570 1.630 1.530 1.540 183,313 -0.03(-1.91%)
Oct 19, 2020 1.640 1.670 1.560 1.570 218,723 -0.03(-1.88%)
Oct 16, 2020 1.650 1.650 1.580 1.600 153,200 -0.07(-4.19%)
Oct 15, 2020 1.600 1.700 1.580 1.670 209,090 +0.04(+2.45%)
Oct 14, 2020 1.570 1.720 1.550 1.630 635,784 +0.07(+4.49%)
Oct 13, 2020 1.600 1.630 1.550 1.560 418,334 -0.01(-0.64%)
Oct 12, 2020 1.710 1.780 1.550 1.570 542,827 -0.16(-9.25%)
Oct 09, 2020 1.860 1.880 1.700 1.730 1,077,400 -0.15(-7.98%)
Oct 08, 2020 2.200 2.200 1.800 1.880 4,160,782 -0.20(-9.62%)
Oct 07, 2020 1.460 2.230 1.460 2.080 7,666,799 +0.61(+41.50%)
Oct 06, 2020 1.590 1.590 1.460 1.470 129,460 +0.00(+0.00%)
Oct 05, 2020 1.500 1.560 1.440 1.470 158,562 +0.00(+0.00%)
Oct 02, 2020 1.420 1.510 1.420 1.470 95,700 +0.02(+1.38%)
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.