ION Geophysical Corp (NY: IO )

1.400 USD +0.050 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.75 24.90 24.10 24.50 210,280 -0.25(-1.01%)
May 30, 2018 23.85 25.15 23.70 24.75 237,083 +0.95(+3.99%)
May 29, 2018 24.10 25.25 23.80 23.80 239,382 +0.60(+2.59%)
May 25, 2018 23.20 23.20 23.20 0 -0.95(-3.93%)
May 24, 2018 24.40 24.75 23.80 24.15 173,375 -0.50(-2.03%)
May 23, 2018 25.70 25.70 24.50 24.65 162,964 -1.15(-4.46%)
May 22, 2018 26.00 26.20 25.55 25.80 285,633 -0.20(-0.77%)
May 21, 2018 27.35 27.95 25.70 26.00 387,917 -1.25(-4.59%)
May 18, 2018 28.25 28.90 27.15 27.25 203,777 -1.10(-3.88%)
May 17, 2018 28.30 29.40 28.25 28.35 266,467 +0.10(+0.35%)
May 16, 2018 27.50 28.35 27.20 28.25 125,527 +0.80(+2.91%)
May 15, 2018 27.00 27.70 26.65 27.45 183,183 +0.45(+1.67%)
May 14, 2018 27.25 27.95 26.90 27.00 159,357 -0.15(-0.55%)
May 11, 2018 27.30 27.60 26.95 27.15 109,285 -0.20(-0.73%)
May 10, 2018 27.20 27.50 26.50 27.35 167,613 +0.30(+1.11%)
May 09, 2018 28.10 28.55 27.00 27.05 239,638 -0.90(-3.22%)
May 08, 2018 27.95 28.20 26.70 27.95 133,438 +0.05(+0.18%)
May 07, 2018 27.65 28.20 27.15 27.90 262,318 +0.55(+2.01%)
May 04, 2018 27.35 28.10 26.25 27.35 188,957 -0.45(-1.62%)
May 03, 2018 26.85 28.00 23.50 27.80 816,276 -2.45(-8.10%)
May 02, 2018 28.90 30.90 28.59 30.25 263,885 +1.35(+4.67%)
May 01, 2018 28.80 29.30 28.15 28.90 115,192 +0.10(+0.35%)
Apr 30, 2018 28.95 29.60 28.55 28.80 215,643 -0.05(-0.17%)
Apr 27, 2018 29.95 30.05 28.65 28.85 158,622 -1.20(-3.99%)
Apr 26, 2018 29.05 30.15 28.85 30.05 241,523 +1.20(+4.16%)
Apr 25, 2018 28.35 29.20 27.85 28.85 198,782 +0.55(+1.94%)
Apr 24, 2018 29.25 29.77 27.85 28.30 211,868 -1.15(-3.90%)
Apr 23, 2018 30.15 30.35 27.70 29.45 311,059 -0.70(-2.32%)
Apr 20, 2018 29.60 30.70 29.25 30.15 285,876 +0.55(+1.86%)
Apr 19, 2018 29.25 29.75 29.05 29.60 260,797 +0.45(+1.54%)
Apr 18, 2018 28.10 29.65 27.85 29.15 275,438 +1.35(+4.86%)
Apr 17, 2018 27.85 28.25 27.75 27.80 239,141 -0.15(-0.54%)
Apr 16, 2018 27.60 28.30 26.70 27.95 142,057 +0.35(+1.27%)
Apr 13, 2018 27.85 27.86 27.02 27.60 154,018 -0.20(-0.72%)
Apr 12, 2018 27.65 28.20 27.55 27.80 124,108 +0.25(+0.91%)
Apr 11, 2018 27.05 27.86 27.00 27.55 155,442 +0.60(+2.23%)
Apr 10, 2018 25.90 27.59 25.80 26.95 156,976 +1.40(+5.48%)
Apr 09, 2018 25.85 26.55 25.45 25.55 96,552 -0.20(-0.78%)
Apr 06, 2018 25.85 25.95 24.65 25.75 260,082 -0.20(-0.77%)
Apr 05, 2018 25.60 27.45 25.60 25.95 194,011 +0.35(+1.37%)
Apr 04, 2018 25.80 25.85 25.10 25.60 173,702 -0.65(-2.48%)
Apr 03, 2018 25.75 26.45 25.60 26.25 255,092 +0.50(+1.94%)
Apr 02, 2018 26.95 27.20 25.00 25.75 280,552 -1.35(-4.98%)
Mar 29, 2018 27.10 27.10 27.10 0 +1.70(+6.69%)
Mar 28, 2018 25.90 26.55 25.10 25.40 209,633 -0.50(-1.93%)
Mar 27, 2018 25.35 27.60 25.35 25.90 399,954 +0.70(+2.78%)
Mar 26, 2018 24.25 25.45 23.15 25.20 310,060 +1.00(+4.13%)
Mar 23, 2018 23.80 24.75 23.57 24.20 193,401 +0.55(+2.33%)
Mar 22, 2018 23.95 24.48 22.85 23.65 245,385 -0.50(-2.07%)
Mar 21, 2018 23.75 25.35 23.05 24.15 281,122 +0.40(+1.68%)
Mar 20, 2018 22.60 24.05 22.60 23.75 190,252 +1.15(+5.09%)
Mar 19, 2018 24.75 24.75 22.20 22.60 276,885 -2.30(-9.24%)
Mar 16, 2018 23.90 25.30 23.75 24.90 398,921 +0.90(+3.75%)
Mar 15, 2018 24.55 24.90 23.90 24.00 209,001 -0.55(-2.24%)
Mar 14, 2018 24.95 25.85 24.40 24.55 179,136 -0.40(-1.60%)
Mar 13, 2018 25.25 25.85 24.80 24.95 173,872 -0.05(-0.20%)
Mar 12, 2018 26.60 26.95 24.85 25.00 253,862 -1.70(-6.37%)
Mar 09, 2018 27.40 27.95 26.55 26.70 219,591 -0.65(-2.38%)
Mar 08, 2018 27.95 28.00 27.10 27.35 224,369 -0.75(-2.67%)
Mar 07, 2018 28.40 27.10 28.10 288,243 +0.55(+2.00%)
Mar 06, 2018 27.20 27.98 27.00 27.55 180,261 +0.35(+1.29%)
Mar 05, 2018 27.85 28.35 27.00 27.20 185,352 -0.80(-2.86%)
Mar 02, 2018 28.15 28.40 27.30 28.00 250,232 -0.45(-1.58%)
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.