ION Geophysical Corp (NY: IO )

1.530 USD -0.060 (-3.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.960 5.960 5.720 5.840 26,271 -0.14(-2.34%)
Aug 30, 2016 6.030 6.053 5.830 5.980 96,027 -0.06(-0.99%)
Aug 29, 2016 6.080 6.150 5.900 6.040 37,965 -0.03(-0.49%)
Aug 26, 2016 5.900 6.080 5.810 6.070 33,724 +0.16(+2.71%)
Aug 25, 2016 5.710 5.960 5.650 5.910 38,546 +0.17(+2.96%)
Aug 24, 2016 5.840 5.850 5.690 5.740 12,607 -0.13(-2.21%)
Aug 23, 2016 5.700 5.900 5.650 5.870 35,984 +0.14(+2.44%)
Aug 22, 2016 5.690 5.840 5.520 5.730 20,189 -0.03(-0.52%)
Aug 19, 2016 5.830 5.930 5.670 5.760 22,632 -0.11(-1.87%)
Aug 18, 2016 5.740 5.900 5.610 5.870 40,050 +0.15(+2.62%)
Aug 17, 2016 5.720 5.830 5.480 5.720 30,440 +0.00(+0.00%)
Aug 16, 2016 5.730 5.850 5.500 5.720 55,121 -0.01(-0.17%)
Aug 15, 2016 5.280 5.900 5.279 5.730 59,869 +0.45(+8.52%)
Aug 12, 2016 5.250 5.480 5.200 5.280 45,704 -0.04(-0.75%)
Aug 11, 2016 5.200 5.390 5.120 5.320 39,026 +0.13(+2.50%)
Aug 10, 2016 5.340 5.570 5.110 5.190 45,964 -0.15(-2.81%)
Aug 09, 2016 5.510 5.790 5.300 5.340 55,709 -0.28(-4.98%)
Aug 08, 2016 5.600 5.980 5.565 5.620 73,495 +0.14(+2.55%)
Aug 05, 2016 5.520 5.530 5.220 5.480 93,893 -0.03(-0.54%)
Aug 04, 2016 6.080 6.190 5.405 5.510 135,052 +0.53(+10.64%)
Aug 03, 2016 4.850 5.050 4.770 4.980 39,970 +0.14(+2.89%)
Aug 02, 2016 4.940 5.107 4.730 4.840 51,657 +0.01(+0.21%)
Aug 01, 2016 5.000 5.000 4.790 4.830 33,994 -0.18(-3.59%)
Jul 29, 2016 4.740 5.080 4.730 5.010 55,610 +0.12(+2.45%)
Jul 28, 2016 5.000 5.109 4.811 4.890 57,036 -0.15(-2.98%)
Jul 27, 2016 5.330 5.480 5.001 5.040 77,127 -0.21(-4.00%)
Jul 26, 2016 5.170 5.370 5.170 5.250 35,567 -0.02(-0.38%)
Jul 25, 2016 5.580 5.580 5.230 5.270 73,434 -0.28(-5.05%)
Jul 22, 2016 5.590 5.680 5.500 5.550 29,982 +0.02(+0.36%)
Jul 21, 2016 5.770 5.990 5.500 5.530 41,828 -0.21(-3.66%)
Jul 20, 2016 5.750 5.870 5.650 5.740 50,835 -0.02(-0.35%)
Jul 19, 2016 6.070 6.090 5.746 5.760 57,918 -0.33(-5.42%)
Jul 18, 2016 6.070 6.150 5.990 6.090 30,393 -0.04(-0.65%)
Jul 15, 2016 6.160 6.225 6.015 6.130 54,132 -0.03(-0.49%)
Jul 14, 2016 6.210 6.380 6.140 6.160 51,610 +0.05(+0.82%)
Jul 13, 2016 6.360 6.600 6.090 6.110 94,592 -0.30(-4.68%)
Jul 12, 2016 6.270 6.590 6.190 6.410 75,566 +0.29(+4.74%)
Jul 11, 2016 6.200 6.330 6.030 6.120 79,191 -0.05(-0.81%)
Jul 08, 2016 6.270 6.190 6.190 6.170 51,768 -0.02(-0.32%)
Jul 07, 2016 6.380 6.710 6.040 6.190 85,473 -0.10(-1.59%)
Jul 06, 2016 6.250 6.520 6.100 6.290 84,267 +0.05(+0.80%)
Jul 05, 2016 6.430 6.500 6.030 6.240 73,762 -0.37(-5.60%)
Jul 01, 2016 6.220 6.610 6.610 6.610 108,100 +0.38(+6.10%)
Jun 30, 2016 5.760 6.250 5.630 6.230 71,770 +0.44(+7.60%)
Jun 29, 2016 5.610 5.880 5.480 5.790 65,130 +0.25(+4.51%)
Jun 28, 2016 5.680 6.010 5.450 5.540 84,278 +0.02(+0.36%)
Jun 27, 2016 5.780 5.900 5.510 5.520 122,026 -0.41(-6.91%)
Jun 24, 2016 5.900 6.160 5.710 5.930 941,271 -0.37(-5.87%)
Jun 23, 2016 6.300 6.484 6.190 6.300 130,356 +0.13(+2.11%)
Jun 22, 2016 6.330 6.350 6.170 6.170 107,497 -0.16(-2.53%)
Jun 21, 2016 6.420 6.490 6.100 6.330 89,881 -0.13(-2.01%)
Jun 20, 2016 6.290 6.805 6.280 6.460 98,688 +0.27(+4.36%)
Jun 17, 2016 6.160 6.370 6.100 6.190 127,348 +0.21(+3.51%)
Jun 16, 2016 6.050 6.140 5.480 5.980 203,926 -0.08(-1.32%)
Jun 15, 2016 6.680 6.740 6.050 6.060 117,398 -0.67(-9.96%)
Jun 14, 2016 6.840 7.120 6.680 6.730 52,930 -0.17(-2.46%)
Jun 13, 2016 6.820 7.293 6.680 6.900 76,241 -0.10(-1.43%)
Jun 10, 2016 7.360 7.380 6.910 7.000 74,274 -0.44(-5.91%)
Jun 09, 2016 7.680 7.770 7.360 7.440 98,216 -0.40(-5.10%)
Jun 08, 2016 8.090 8.270 7.810 7.840 98,130 -0.17(-2.12%)
Jun 07, 2016 7.320 8.130 7.300 8.010 77,723 +0.76(+10.48%)
Jun 06, 2016 7.150 7.310 7.080 7.250 178,505 +0.15(+2.11%)
Jun 03, 2016 7.020 7.130 6.820 7.100 47,361 +0.03(+0.42%)
Jun 02, 2016 6.970 7.120 6.530 7.070 103,485 +0.10(+1.43%)
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.