ION Geophysical Corp (NY: IO )

0.9296 USD +0.0901 (+10.73%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.60 30.05 27.50 28.10 278,987 +0.50(+1.81%)
Feb 27, 2018 28.00 28.45 27.30 27.60 210,430 -0.35(-1.25%)
Feb 26, 2018 27.50 28.50 27.30 27.95 270,304 +0.45(+1.64%)
Feb 23, 2018 27.15 28.00 26.90 27.50 253,484 +0.45(+1.66%)
Feb 22, 2018 26.95 27.05 285,820 -0.65(-2.35%)
Feb 21, 2018 27.70 29.00 27.50 27.70 386,904 +0.15(+0.54%)
Feb 20, 2018 30.30 30.30 27.30 27.55 424,627 -2.75(-9.08%)
Feb 16, 2018 30.30 30.30 30.30 0 -0.25(-0.82%)
Feb 15, 2018 31.65 32.00 30.20 30.55 304,435 -1.00(-3.17%)
Feb 14, 2018 30.35 32.45 30.35 31.55 371,819 +0.70(+2.27%)
Feb 13, 2018 29.90 31.45 29.20 30.85 371,320 -0.05(-0.16%)
Feb 12, 2018 31.20 27.55 30.90 703,951 +3.35(+12.16%)
Feb 09, 2018 23.95 28.55 23.50 27.55 795,619 +4.50(+19.52%)
Feb 08, 2018 21.90 23.85 16.85 23.05 436,795 +3.05(+15.25%)
Feb 07, 2018 20.72 19.70 20.00 173,850 -0.45(-2.20%)
Feb 06, 2018 18.70 20.80 18.50 20.45 236,601 +1.65(+8.78%)
Feb 05, 2018 17.90 19.39 17.80 18.80 145,510 +0.60(+3.30%)
Feb 02, 2018 17.30 18.95 17.30 18.20 156,943 +0.50(+2.82%)
Feb 01, 2018 17.55 18.00 17.20 17.70 99,539 +0.15(+0.85%)
Jan 31, 2018 18.10 18.10 16.75 17.55 156,375 -0.30(-1.68%)
Jan 30, 2018 17.80 17.80 17.85 123,742 +0.05(+0.28%)
Jan 29, 2018 18.20 18.55 17.30 17.80 174,967 -0.55(-3.00%)
Jan 26, 2018 18.60 18.60 17.90 18.35 90,214 -0.10(-0.54%)
Jan 25, 2018 18.45 18.60 18.10 18.45 126,373 +0.05(+0.27%)
Jan 24, 2018 18.60 18.85 18.30 18.40 125,481 -0.30(-1.60%)
Jan 23, 2018 18.45 18.92 18.30 18.70 174,499 +0.35(+1.91%)
Jan 22, 2018 18.00 18.40 17.70 18.35 346,571 +0.35(+1.94%)
Jan 19, 2018 19.00 19.00 17.65 18.00 267,216 -0.95(-5.01%)
Jan 18, 2018 18.75 19.35 18.40 18.95 178,610 +0.30(+1.61%)
Jan 17, 2018 19.15 20.00 18.50 18.65 516,521 -0.40(-2.10%)
Jan 16, 2018 21.35 21.60 16.15 19.05 644,266 -2.30(-10.77%)
Jan 12, 2018 21.35 21.35 21.35 0 -2.70(-11.23%)
Jan 11, 2018 22.20 24.05 22.20 24.05 210,673 +1.95(+8.82%)
Jan 10, 2018 21.70 22.20 21.35 22.10 108,145 +0.35(+1.61%)
Jan 09, 2018 22.35 22.35 21.70 21.75 94,643 -0.55(-2.47%)
Jan 08, 2018 23.00 23.05 21.65 22.30 158,483 -0.65(-2.83%)
Jan 05, 2018 20.00 23.25 19.65 22.95 300,722 +2.95(+14.75%)
Jan 04, 2018 20.10 20.25 19.85 20.00 88,868 -0.10(-0.50%)
Jan 03, 2018 19.75 20.10 19.50 20.10 151,301 +0.30(+1.52%)
Jan 02, 2018 19.85 20.00 19.30 19.80 147,411 +0.05(+0.25%)
Dec 29, 2017 19.75 19.75 19.75 0 -0.25(-1.25%)
Dec 28, 2017 19.75 20.25 19.50 20.00 94,740 +0.35(+1.78%)
Dec 27, 2017 20.10 20.54 19.25 19.65 115,410 -0.45(-2.24%)
Dec 26, 2017 19.40 20.40 19.34 20.10 94,040 +0.70(+3.61%)
Dec 22, 2017 19.20 19.70 19.05 19.40 120,960 +0.35(+1.84%)
Dec 21, 2017 19.40 19.90 18.20 19.05 244,943 -0.30(-1.55%)
Dec 20, 2017 17.35 20.35 17.30 19.35 588,811 +2.00(+11.53%)
Dec 19, 2017 15.40 17.45 14.80 17.35 630,391 +3.25(+23.05%)
Dec 18, 2017 13.65 14.40 13.40 14.10 410,544 +0.70(+5.22%)
Dec 15, 2017 13.60 13.76 13.00 13.40 291,183 +0.35(+2.68%)
Dec 14, 2017 13.15 13.40 13.00 13.05 59,061 -0.20(-1.51%)
Dec 13, 2017 13.40 13.80 13.20 13.25 95,002 -0.15(-1.12%)
Dec 12, 2017 13.50 13.60 13.20 13.40 120,838 -0.05(-0.37%)
Dec 11, 2017 13.90 13.90 13.40 13.45 87,063 -0.50(-3.58%)
Dec 08, 2017 13.95 14.15 13.75 13.95 127,716 +0.10(+0.72%)
Dec 07, 2017 13.30 14.05 13.15 13.85 117,265 +0.55(+4.14%)
Dec 06, 2017 13.60 13.60 13.13 13.30 36,587 -0.40(-2.92%)
Dec 05, 2017 13.50 13.80 13.40 13.70 53,125 +0.15(+1.11%)
Dec 04, 2017 14.20 14.20 13.30 13.55 93,404 -0.50(-3.56%)
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.