ION Geophysical Corp (NY: IO )

1.100 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.75 13.22 12.32 13.16 114,200 +0.56(+4.44%)
Feb 27, 2019 12.48 12.86 12.16 12.60 122,849 +0.17(+1.37%)
Feb 26, 2019 13.45 13.80 12.02 12.43 229,881 -0.82(-6.19%)
Feb 25, 2019 13.50 13.73 12.90 13.25 106,256 -0.12(-0.90%)
Feb 22, 2019 13.16 13.79 13.12 13.37 151,900 +0.26(+1.98%)
Feb 21, 2019 12.75 13.18 12.50 13.11 115,112 +0.50(+3.97%)
Feb 20, 2019 13.23 13.49 12.40 12.61 157,887 -0.62(-4.69%)
Feb 19, 2019 12.34 13.39 12.26 13.23 147,218 +0.69(+5.50%)
Feb 15, 2019 12.16 12.85 12.02 12.54 134,100 +0.52(+4.33%)
Feb 14, 2019 12.22 12.30 11.93 12.02 83,048 -0.25(-2.04%)
Feb 13, 2019 12.13 12.68 12.06 12.27 108,936 -0.03(-0.24%)
Feb 12, 2019 11.98 12.76 11.69 12.30 151,054 +0.65(+5.58%)
Feb 11, 2019 11.29 11.83 11.10 11.65 126,445 +0.36(+3.19%)
Feb 08, 2019 12.13 12.64 11.09 11.29 244,400 -0.89(-7.31%)
Feb 07, 2019 10.38 12.50 9.800 12.18 450,765 +2.43(+24.92%)
Feb 06, 2019 9.580 9.880 9.200 9.750 153,699 +0.22(+2.31%)
Feb 05, 2019 9.690 9.800 9.180 9.530 132,816 -0.11(-1.14%)
Feb 04, 2019 8.990 9.810 8.930 9.640 136,667 +0.53(+5.82%)
Feb 01, 2019 9.070 9.460 8.960 9.110 85,300 +0.14(+1.56%)
Jan 31, 2019 9.500 9.550 8.830 8.970 99,485 -0.48(-5.08%)
Jan 30, 2019 8.850 9.510 8.476 9.450 176,581 +0.64(+7.26%)
Jan 29, 2019 9.200 9.290 8.800 8.810 73,345 -0.28(-3.08%)
Jan 28, 2019 9.700 9.710 8.778 9.090 150,054 -0.83(-8.37%)
Jan 25, 2019 9.850 10.49 9.680 9.920 167,400 +0.24(+2.48%)
Jan 24, 2019 9.390 10.09 9.060 9.680 137,694 +0.28(+2.98%)
Jan 23, 2019 9.900 10.01 8.790 9.400 230,047 -0.65(-6.47%)
Jan 22, 2019 9.630 10.79 9.310 10.05 437,336 +0.33(+3.40%)
Jan 18, 2019 8.470 10.13 8.280 9.720 339,200 +1.37(+16.41%)
Jan 17, 2019 8.170 8.500 8.000 8.350 92,649 +0.10(+1.21%)
Jan 16, 2019 8.130 8.770 8.130 8.250 106,776 +0.09(+1.10%)
Jan 15, 2019 8.510 8.590 7.460 8.160 168,318 -0.31(-3.66%)
Jan 14, 2019 9.580 9.620 8.443 8.470 136,454 -1.43(-14.44%)
Jan 11, 2019 9.520 9.900 9.290 9.900 130,800 +0.17(+1.75%)
Jan 10, 2019 9.660 9.780 8.741 9.730 181,388 -0.25(-2.51%)
Jan 09, 2019 8.560 10.10 8.500 9.980 493,236 +1.59(+18.95%)
Jan 08, 2019 7.800 8.470 7.540 8.390 306,782 +0.72(+9.39%)
Jan 07, 2019 6.000 7.730 6.000 7.670 239,875 +1.67(+27.83%)
Jan 04, 2019 5.630 6.000 5.590 6.000 101,500 +0.49(+8.89%)
Jan 03, 2019 5.760 5.842 5.210 5.510 125,368 -0.26(-4.51%)
Jan 02, 2019 5.120 6.060 5.120 5.770 185,009 +0.59(+11.39%)
Dec 31, 2018 5.610 5.870 4.960 5.180 124,700 -0.38(-6.83%)
Dec 28, 2018 4.820 5.800 4.780 5.560 183,400 +0.74(+15.35%)
Dec 27, 2018 4.760 4.940 4.630 4.820 195,107 -0.08(-1.63%)
Dec 26, 2018 4.830 4.930 4.530 4.900 250,801 +0.05(+1.03%)
Dec 24, 2018 5.010 5.150 4.820 4.850 65,200 -0.30(-5.83%)
Dec 21, 2018 5.400 5.410 5.100 5.150 126,500 -0.26(-4.81%)
Dec 20, 2018 5.640 5.840 5.340 5.410 140,800 -0.30(-5.25%)
Dec 19, 2018 5.760 6.310 5.630 5.710 118,477 -0.04(-0.70%)
Dec 18, 2018 6.080 6.080 5.580 5.750 273,835 -0.24(-4.01%)
Dec 17, 2018 6.270 6.410 5.910 5.990 101,294 -0.32(-5.07%)
Dec 14, 2018 6.400 6.520 6.125 6.310 116,100 -0.20(-3.07%)
Dec 13, 2018 7.110 7.150 6.440 6.510 165,938 -0.65(-9.08%)
Dec 12, 2018 7.180 7.370 7.080 7.160 108,893 +0.06(+0.85%)
Dec 11, 2018 7.550 7.550 6.910 7.100 98,920 -0.35(-4.70%)
Dec 10, 2018 7.500 7.790 7.240 7.450 148,662 -0.08(-1.06%)
Dec 07, 2018 7.900 8.310 7.510 7.530 144,800 -0.07(-0.92%)
Dec 06, 2018 8.640 8.780 7.500 7.600 268,060 -1.32(-14.80%)
Dec 04, 2018 9.230 9.470 8.890 8.920 127,100 -0.42(-4.50%)
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.