ION Geophysical Corp (NY: IO )

1.460 USD -0.120 (-7.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.500 2.500 2.245 2.360 591,100 -0.17(-6.72%)
May 28, 2020 2.460 2.780 2.410 2.530 688,418 +0.07(+2.85%)
May 27, 2020 2.340 2.550 2.315 2.460 622,119 +0.06(+2.50%)
May 26, 2020 2.430 2.440 2.290 2.400 287,824 +0.11(+4.80%)
May 22, 2020 2.350 2.375 2.220 2.290 243,900 -0.08(-3.38%)
May 21, 2020 2.390 2.455 2.270 2.370 328,957 -0.03(-1.25%)
May 20, 2020 2.090 2.470 2.050 2.400 685,768 +0.31(+14.83%)
May 19, 2020 2.150 2.220 2.050 2.090 324,472 -0.07(-3.24%)
May 18, 2020 2.180 2.330 2.130 2.160 418,836 -0.01(-0.46%)
May 15, 2020 2.130 2.254 2.120 2.170 243,600 -0.03(-1.36%)
May 14, 2020 2.080 2.350 2.070 2.200 770,560 +0.09(+4.27%)
May 13, 2020 2.260 2.350 2.080 2.110 815,119 -0.27(-11.34%)
May 12, 2020 2.490 2.520 2.300 2.380 436,803 -0.03(-1.24%)
May 11, 2020 2.570 2.620 2.370 2.410 858,077 -0.23(-8.71%)
May 08, 2020 2.570 2.840 2.520 2.640 2,222,800 +0.00(+0.00%)
May 07, 2020 3.370 4.360 2.550 2.640 55,286,846 +0.97(+58.08%)
May 06, 2020 1.830 1.920 1.610 1.670 374,333 -0.08(-4.57%)
May 05, 2020 1.920 2.080 1.680 1.750 466,594 -0.06(-3.31%)
May 04, 2020 1.730 1.880 1.660 1.810 329,217 +0.13(+7.74%)
May 01, 2020 1.990 2.000 1.620 1.680 383,300 -0.34(-16.83%)
Apr 30, 2020 2.220 2.250 1.770 2.020 450,992 -0.19(-8.60%)
Apr 29, 2020 1.680 2.250 1.620 2.210 895,787 +0.58(+35.58%)
Apr 28, 2020 1.630 1.650 1.540 1.630 215,336 +0.04(+2.52%)
Apr 27, 2020 1.630 1.630 1.428 1.590 190,095 +0.04(+2.58%)
Apr 24, 2020 1.630 1.680 1.450 1.550 226,400 +0.01(+0.65%)
Apr 23, 2020 1.580 1.670 1.530 1.540 493,512 -0.04(-2.53%)
Apr 22, 2020 1.270 1.670 1.270 1.580 888,052 +0.31(+24.41%)
Apr 21, 2020 1.290 1.300 1.200 1.270 287,940 -0.05(-3.79%)
Apr 20, 2020 1.430 1.447 1.310 1.320 370,481 -0.15(-10.20%)
Apr 17, 2020 1.430 1.560 1.410 1.470 173,100 +0.02(+1.38%)
Apr 16, 2020 1.650 1.650 1.410 1.450 340,733 -0.13(-8.23%)
Apr 15, 2020 1.620 1.620 1.525 1.580 267,837 -0.06(-3.66%)
Apr 14, 2020 1.650 1.742 1.600 1.640 269,271 +0.00(+0.00%)
Apr 13, 2020 1.690 1.700 1.550 1.640 266,816 +0.10(+6.49%)
Apr 09, 2020 1.760 1.920 1.520 1.540 746,800 -0.16(-9.41%)
Apr 08, 2020 1.580 1.770 1.530 1.700 395,055 +0.18(+11.84%)
Apr 07, 2020 1.770 1.770 1.500 1.520 904,312 -0.19(-11.11%)
Apr 06, 2020 1.800 1.820 1.700 1.710 608,005 -0.12(-6.56%)
Apr 03, 2020 2.050 2.240 1.700 1.830 4,049,400 -0.42(-18.67%)
Apr 02, 2020 1.310 3.070 1.310 2.250 21,376,745 +1.09(+93.97%)
Apr 01, 2020 1.240 1.250 1.130 1.160 232,775 -0.11(-8.66%)
Mar 31, 2020 1.170 1.300 1.170 1.270 235,779 +0.11(+9.48%)
Mar 30, 2020 1.340 1.340 1.130 1.160 316,913 -0.17(-12.78%)
Mar 27, 2020 1.300 1.450 1.260 1.330 198,600 +0.04(+3.10%)
Mar 26, 2020 1.200 1.400 1.200 1.290 276,145 +0.08(+6.61%)
Mar 25, 2020 1.270 1.326 1.150 1.210 217,396 -0.06(-4.72%)
Mar 24, 2020 1.470 1.500 1.260 1.270 185,498 -0.05(-3.79%)
Mar 23, 2020 1.590 1.590 1.310 1.320 224,863 -0.22(-14.29%)
Mar 20, 2020 1.640 1.640 1.400 1.540 232,100 +0.02(+1.32%)
Mar 19, 2020 1.460 1.660 1.460 1.520 239,498 +0.07(+4.83%)
Mar 18, 2020 1.600 1.600 1.360 1.450 224,928 -0.11(-7.05%)
Mar 17, 2020 1.865 1.865 1.340 1.560 295,119 -0.25(-13.81%)
Mar 16, 2020 1.600 1.850 1.578 1.810 103,311 -0.20(-9.95%)
Mar 13, 2020 2.050 2.180 1.750 2.010 161,700 +0.25(+14.20%)
Mar 12, 2020 1.440 1.890 1.390 1.760 171,948 +0.10(+6.02%)
Mar 11, 2020 1.860 1.900 1.610 1.660 310,921 -0.19(-10.27%)
Mar 10, 2020 2.250 2.260 1.660 1.850 247,727 -0.17(-8.42%)
Mar 09, 2020 2.060 2.110 1.130 2.020 599,841 -0.75(-27.08%)
Mar 06, 2020 2.900 2.970 2.760 2.770 188,200 -0.29(-9.48%)
Mar 05, 2020 3.100 3.120 2.970 3.060 101,408 -0.12(-3.77%)
Mar 04, 2020 3.260 3.300 3.170 3.180 108,993 -0.10(-3.05%)
Mar 03, 2020 3.660 3.840 3.280 3.280 214,282 -0.37(-10.14%)
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.