ION Geophysical Corp (NY: IO )

0.8500 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.500 5.500 5.150 5.350 188,161 -0.05(-0.93%)
Feb 27, 2017 4.950 5.450 4.750 5.400 257,940 +0.50(+10.20%)
Feb 24, 2017 4.700 4.975 4.600 4.900 195,253 +0.20(+4.26%)
Feb 23, 2017 4.700 4.750 4.500 4.700 105,129 +0.05(+1.08%)
Feb 22, 2017 4.750 4.800 4.650 4.650 105,305 -0.10(-2.11%)
Feb 21, 2017 4.700 4.850 4.700 4.750 46,803 +0.00(+0.00%)
Feb 17, 2017 4.750 4.750 4.750 0 -0.10(-2.06%)
Feb 16, 2017 4.550 4.900 4.450 4.850 114,396 +0.35(+7.78%)
Feb 15, 2017 4.550 4.750 4.500 4.500 138,130 -0.10(-2.17%)
Feb 14, 2017 5.000 5.050 4.500 4.600 265,439 -0.40(-8.00%)
Feb 13, 2017 5.400 5.400 4.950 5.000 154,036 -0.40(-7.41%)
Feb 10, 2017 5.450 5.550 5.300 5.400 92,090 +0.00(+0.00%)
Feb 09, 2017 4.800 5.400 3.874 5.400 281,549 +0.40(+8.00%)
Feb 08, 2017 5.100 5.150 4.850 5.000 154,198 -0.05(-0.99%)
Feb 07, 2017 5.400 5.450 5.000 5.050 174,716 -0.35(-6.48%)
Feb 06, 2017 5.500 5.600 5.250 5.400 134,518 -0.10(-1.82%)
Feb 03, 2017 5.600 5.699 5.400 5.500 106,574 -0.05(-0.90%)
Feb 02, 2017 5.700 5.750 5.500 5.550 81,674 -0.10(-1.77%)
Feb 01, 2017 5.900 6.000 5.650 5.650 92,322 -0.15(-2.59%)
Jan 31, 2017 5.800 5.800 5.650 5.800 77,104 +0.10(+1.75%)
Jan 30, 2017 5.700 5.850 5.600 5.700 105,919 -0.15(-2.56%)
Jan 27, 2017 6.000 6.150 5.850 5.850 69,778 -0.15(-2.50%)
Jan 26, 2017 6.150 6.300 6.000 6.000 117,287 -0.04(-0.66%)
Jan 25, 2017 5.650 6.150 5.650 6.040 246,869 +0.39(+6.90%)
Jan 24, 2017 5.750 5.750 5.650 5.650 82,989 -0.05(-0.88%)
Jan 23, 2017 5.750 5.750 5.650 5.700 44,888 +0.05(+0.88%)
Jan 20, 2017 5.700 5.736 5.600 5.650 54,333 +0.00(+0.00%)
Jan 19, 2017 5.650 5.800 5.650 5.650 30,014 +0.00(+0.00%)
Jan 18, 2017 5.750 5.800 5.600 5.650 105,794 -0.05(-0.88%)
Jan 17, 2017 5.650 5.950 5.500 5.700 118,122 +0.00(+0.00%)
Jan 13, 2017 5.700 5.700 5.700 0 +0.10(+1.79%)
Jan 12, 2017 5.750 5.848 5.500 5.600 85,435 -0.10(-1.75%)
Jan 11, 2017 5.750 5.850 5.389 5.700 120,824 -0.05(-0.87%)
Jan 10, 2017 5.650 5.800 5.600 5.750 131,543 +0.10(+1.77%)
Jan 09, 2017 5.700 5.850 5.650 5.650 179,411 -0.10(-1.74%)
Jan 06, 2017 5.750 5.950 5.650 5.750 178,045 -0.05(-0.86%)
Jan 05, 2017 5.750 5.950 5.750 5.800 116,375 +0.05(+0.87%)
Jan 04, 2017 5.550 6.000 5.550 5.750 205,861 +0.15(+2.68%)
Jan 03, 2017 6.100 6.100 5.550 5.600 263,314 -0.40(-6.67%)
Dec 30, 2016 6.000 6.000 6.000 0 +0.05(+0.84%)
Dec 29, 2016 6.100 6.250 5.800 5.950 191,597 -0.25(-4.03%)
Dec 28, 2016 6.600 6.675 6.000 6.200 238,299 -0.45(-6.77%)
Dec 27, 2016 6.700 6.950 6.600 6.650 88,720 -0.05(-0.75%)
Dec 23, 2016 6.700 6.700 6.700 0 -0.10(-1.47%)
Dec 22, 2016 6.600 6.950 6.500 6.800 113,472 +0.15(+2.26%)
Dec 21, 2016 7.000 7.050 6.350 6.650 220,705 -0.40(-5.67%)
Dec 20, 2016 7.100 7.200 6.950 7.050 102,363 -0.10(-1.40%)
Dec 19, 2016 7.050 7.300 7.000 7.150 90,094 +0.10(+1.42%)
Dec 16, 2016 7.300 7.350 7.050 7.050 115,478 -0.25(-3.42%)
Dec 15, 2016 7.250 7.500 7.200 7.300 77,701 -0.05(-0.68%)
Dec 14, 2016 7.450 7.600 7.250 7.350 84,477 -0.20(-2.65%)
Dec 13, 2016 7.750 7.900 7.400 7.550 80,252 -0.20(-2.58%)
Dec 12, 2016 8.250 8.400 7.600 7.750 105,639 -0.15(-1.90%)
Dec 09, 2016 7.650 8.050 7.450 7.900 98,669 +0.20(+2.60%)
Dec 08, 2016 7.750 7.750 7.400 7.700 85,094 +0.05(+0.65%)
Dec 07, 2016 7.600 7.750 7.450 7.650 53,708 +0.05(+0.66%)
Dec 06, 2016 7.550 7.700 7.400 7.600 62,168 -0.15(-1.94%)
Dec 05, 2016 7.250 7.800 7.250 7.750 91,390 +0.45(+6.16%)
Dec 02, 2016 8.050 8.050 7.250 7.300 56,629 -0.65(-8.18%)
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.