ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.070 9.520 8.070 9.430 342,913 +1.28(+15.71%)
Oct 30, 2019 8.190 8.430 7.775 8.150 97,833 -0.09(-1.09%)
Oct 29, 2019 7.950 8.310 7.800 8.240 88,382 +0.27(+3.39%)
Oct 28, 2019 8.490 8.740 7.950 7.970 106,321 -0.52(-6.12%)
Oct 25, 2019 8.830 9.060 8.400 8.490 110,400 -0.43(-4.82%)
Oct 24, 2019 8.930 8.960 8.620 8.920 45,234 -0.06(-0.67%)
Oct 23, 2019 9.000 9.140 8.810 8.980 60,108 -0.04(-0.44%)
Oct 22, 2019 9.090 9.150 8.820 9.020 66,860 +0.04(+0.45%)
Oct 21, 2019 8.630 8.990 8.485 8.980 84,668 +0.31(+3.58%)
Oct 18, 2019 8.450 8.830 8.360 8.670 74,100 +0.16(+1.88%)
Oct 17, 2019 8.470 8.690 8.390 8.510 46,707 +0.03(+0.35%)
Oct 16, 2019 8.230 8.500 8.180 8.480 52,405 +0.25(+3.04%)
Oct 15, 2019 8.150 8.500 7.920 8.230 113,947 +0.05(+0.61%)
Oct 14, 2019 8.100 8.180 7.750 8.180 46,993 -0.05(-0.61%)
Oct 11, 2019 7.800 8.350 7.800 8.230 51,200 +0.45(+5.78%)
Oct 10, 2019 7.740 7.940 7.710 7.780 82,305 +0.04(+0.52%)
Oct 09, 2019 7.990 7.990 7.490 7.740 189,926 -0.26(-3.25%)
Oct 08, 2019 8.550 8.600 7.980 8.000 107,089 -0.74(-8.47%)
Oct 07, 2019 8.650 8.910 8.560 8.740 39,357 +0.05(+0.58%)
Oct 04, 2019 8.650 8.780 8.470 8.690 47,200 +0.04(+0.46%)
Oct 03, 2019 8.360 8.690 8.190 8.650 78,690 +0.25(+2.98%)
Oct 02, 2019 8.620 8.700 8.230 8.400 96,216 -0.22(-2.55%)
Oct 01, 2019 9.170 9.370 8.600 8.620 88,147 -0.50(-5.48%)
Sep 30, 2019 8.870 9.170 8.700 9.120 105,364 +0.39(+4.47%)
Sep 27, 2019 8.750 9.040 8.610 8.730 74,800 -0.15(-1.69%)
Sep 26, 2019 9.230 9.319 8.760 8.880 96,691 -0.43(-4.62%)
Sep 25, 2019 9.280 9.580 9.200 9.310 75,207 -0.07(-0.75%)
Sep 24, 2019 9.720 9.770 9.090 9.380 139,060 -0.37(-3.79%)
Sep 23, 2019 9.600 9.950 9.490 9.750 134,560 +0.16(+1.67%)
Sep 20, 2019 9.250 9.610 9.250 9.590 198,500 +0.24(+2.57%)
Sep 19, 2019 9.130 9.390 9.117 9.350 110,614 +0.18(+1.96%)
Sep 18, 2019 9.280 9.350 8.900 9.170 161,565 -0.23(-2.45%)
Sep 17, 2019 10.06 10.06 9.300 9.400 145,513 -0.69(-6.84%)
Sep 16, 2019 9.790 10.22 9.790 10.09 270,888 +0.60(+6.32%)
Sep 13, 2019 9.610 9.710 9.380 9.490 80,600 -0.02(-0.21%)
Sep 12, 2019 9.360 9.570 8.900 9.510 154,075 -0.18(-1.86%)
Sep 11, 2019 9.720 10.00 9.450 9.690 191,483 -0.01(-0.10%)
Sep 10, 2019 9.390 10.00 9.390 9.700 348,904 +0.33(+3.52%)
Sep 09, 2019 8.810 9.500 8.810 9.370 183,523 +0.85(+9.98%)
Sep 06, 2019 8.390 8.700 8.057 8.520 78,300 +0.13(+1.55%)
Sep 05, 2019 7.900 8.430 7.840 8.390 106,124 +0.58(+7.43%)
Sep 04, 2019 7.570 7.880 7.440 7.810 115,434 +0.41(+5.54%)
Sep 03, 2019 7.530 7.620 7.110 7.400 168,205 -0.32(-4.15%)
Aug 30, 2019 8.050 8.190 7.510 7.720 89,100 -0.26(-3.26%)
Aug 29, 2019 7.830 8.095 7.740 7.980 94,804 +0.24(+3.10%)
Aug 28, 2019 7.370 7.810 7.240 7.740 114,919 +0.42(+5.74%)
Aug 27, 2019 7.870 7.910 7.150 7.320 144,689 -0.51(-6.51%)
Aug 26, 2019 7.900 8.240 7.690 7.830 151,391 -0.05(-0.63%)
Aug 23, 2019 8.370 8.370 7.760 7.880 109,300 -0.58(-6.86%)
Aug 22, 2019 8.710 9.270 8.410 8.460 167,545 -0.05(-0.59%)
Aug 21, 2019 8.230 8.640 8.190 8.510 165,611 +0.40(+4.93%)
Aug 20, 2019 8.370 8.460 8.020 8.110 244,924 -0.42(-4.92%)
Aug 19, 2019 7.520 8.640 7.500 8.530 252,159 +1.16(+15.74%)
Aug 16, 2019 6.940 7.480 6.890 7.370 188,600 +0.45(+6.50%)
Aug 15, 2019 7.120 7.200 6.670 6.920 139,465 -0.20(-2.81%)
Aug 14, 2019 7.140 7.300 6.680 7.120 217,761 -0.16(-2.20%)
Aug 13, 2019 7.320 7.730 7.240 7.280 147,998 -0.03(-0.41%)
Aug 12, 2019 7.750 7.800 7.290 7.310 162,417 -0.43(-5.56%)
Aug 09, 2019 8.050 8.060 7.610 7.740 153,300 -0.36(-4.44%)
Aug 08, 2019 8.120 8.280 7.910 8.100 97,287 +0.02(+0.25%)
Aug 07, 2019 8.370 8.560 8.070 8.080 147,054 -0.49(-5.72%)
Aug 06, 2019 9.020 9.215 8.300 8.570 254,175 -0.41(-4.57%)
Aug 05, 2019 9.650 9.685 8.980 8.980 178,177 -0.99(-9.93%)
Aug 02, 2019 10.50 10.51 9.900 9.970 173,900 -0.38(-3.67%)
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.