ION Geophysical Corp (NY: IO )

2.030 USD -0.110 (-5.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 2.130 2.150 2.010 2.030 463,859 -0.11(-5.14%)
Jun 17, 2021 2.140 2.255 2.110 2.140 350,102 -0.09(-4.04%)
Jun 16, 2021 2.200 2.265 2.200 2.230 342,230 -0.02(-0.89%)
Jun 15, 2021 2.290 2.290 2.170 2.250 853,545 -0.03(-1.32%)
Jun 14, 2021 2.280 2.350 2.210 2.280 440,983 +0.04(+1.79%)
Jun 11, 2021 2.210 2.270 2.150 2.240 241,629 +0.06(+2.75%)
Jun 10, 2021 2.260 2.280 2.140 2.180 165,571 -0.04(-1.80%)
Jun 09, 2021 2.230 2.290 2.160 2.220 360,979 +0.02(+0.91%)
Jun 08, 2021 2.110 2.280 2.070 2.200 693,784 +0.08(+3.77%)
Jun 07, 2021 2.240 2.269 2.070 2.120 677,720 -0.05(-2.30%)
Jun 04, 2021 2.330 2.340 2.160 2.170 573,036 -0.12(-5.24%)
Jun 03, 2021 2.250 2.320 2.220 2.290 557,864 +0.01(+0.44%)
Jun 02, 2021 2.250 2.319 2.210 2.280 840,059 +0.13(+6.05%)
Jun 01, 2021 2.040 2.170 2.040 2.150 918,674 +0.14(+6.97%)
May 28, 2021 1.980 2.010 1.940 2.010 248,906 +0.04(+2.03%)
May 27, 2021 1.880 1.990 1.880 1.970 503,371 +0.07(+3.68%)
May 26, 2021 1.830 1.935 1.830 1.900 238,942 +0.06(+3.26%)
May 25, 2021 1.880 1.940 1.830 1.840 193,505 -0.04(-2.13%)
May 24, 2021 2.000 2.000 1.830 1.880 281,709 -0.02(-1.05%)
May 21, 2021 1.970 2.020 1.880 1.900 360,004 -0.05(-2.56%)
May 20, 2021 1.940 1.970 1.890 1.950 190,259 +0.01(+0.52%)
May 19, 2021 1.910 1.990 1.865 1.940 274,351 -0.06(-3.00%)
May 18, 2021 2.010 2.020 1.930 2.000 407,464 +0.02(+1.01%)
May 17, 2021 1.860 1.980 1.820 1.980 517,152 +0.17(+9.39%)
May 14, 2021 1.820 1.860 1.775 1.810 423,093 +0.02(+1.12%)
May 13, 2021 1.860 1.920 1.730 1.790 500,124 -0.06(-3.24%)
May 12, 2021 1.920 1.990 1.800 1.850 688,862 +0.04(+2.21%)
May 11, 2021 1.840 1.920 1.780 1.810 740,587 -0.14(-7.18%)
May 10, 2021 2.100 2.150 1.890 1.950 788,746 -0.16(-7.58%)
May 07, 2021 2.040 2.140 2.030 2.110 350,472 +0.00(+0.00%)
May 06, 2021 2.060 2.140 1.960 2.110 806,200 -0.07(-3.21%)
May 05, 2021 2.180 2.340 2.120 2.180 713,842 -0.06(-2.68%)
May 04, 2021 2.260 2.260 2.020 2.240 700,145 +0.06(+2.75%)
May 03, 2021 2.180 2.210 2.090 2.180 573,873 -0.04(-1.80%)
Apr 30, 2021 2.190 2.290 2.170 2.220 314,000 -0.05(-2.20%)
Apr 29, 2021 2.430 2.440 2.210 2.270 528,220 -0.11(-4.62%)
Apr 28, 2021 2.330 2.440 2.320 2.380 518,147 -0.01(-0.42%)
Apr 27, 2021 2.290 2.400 2.230 2.390 546,207 +0.08(+3.46%)
Apr 26, 2021 2.250 2.330 2.210 2.310 480,557 +0.09(+4.05%)
Apr 23, 2021 2.240 2.240 2.110 2.220 580,700 +0.08(+3.74%)
Apr 22, 2021 2.180 2.180 2.060 2.140 525,004 +0.06(+2.88%)
Apr 21, 2021 1.990 2.190 1.960 2.080 775,958 +0.09(+4.52%)
Apr 20, 2021 2.120 2.120 1.910 1.990 812,931 -0.13(-6.13%)
Apr 19, 2021 2.270 2.280 2.070 2.120 607,787 -0.04(-1.85%)
Apr 16, 2021 2.240 2.240 2.100 2.160 414,500 -0.05(-2.26%)
Apr 15, 2021 2.330 2.340 2.170 2.210 695,105 -0.13(-5.56%)
Apr 14, 2021 2.470 2.490 2.270 2.340 459,367 -0.06(-2.50%)
Apr 13, 2021 2.550 2.550 2.250 2.400 1,081,987 -0.13(-5.14%)
Apr 12, 2021 2.560 2.580 2.420 2.530 965,377 -0.03(-1.17%)
Apr 09, 2021 2.590 2.640 2.485 2.560 884,900 -0.11(-4.12%)
Apr 08, 2021 2.480 2.750 2.460 2.670 3,802,582 +0.08(+3.09%)
Apr 07, 2021 2.160 3.080 2.140 2.590 29,962,991 +0.47(+22.17%)
Apr 06, 2021 2.100 2.175 2.100 2.120 360,703 +0.03(+1.44%)
Apr 05, 2021 2.310 2.310 2.050 2.090 601,484 -0.21(-9.13%)
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.