ION Geophysical Corp (NY: IO )

0.5100 USD -0.5900 (-53.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.230 3.549 3.130 3.520 114,200 +0.08(+2.33%)
Feb 27, 2020 3.530 3.710 3.360 3.440 146,959 -0.26(-7.03%)
Feb 26, 2020 4.210 4.210 3.650 3.700 176,991 -0.55(-12.94%)
Feb 25, 2020 4.460 4.530 4.210 4.250 210,716 -0.23(-5.13%)
Feb 24, 2020 4.390 4.620 4.320 4.480 121,558 -0.05(-1.10%)
Feb 21, 2020 4.430 4.650 4.330 4.530 191,300 +0.23(+5.35%)
Feb 20, 2020 4.230 4.500 4.170 4.300 126,148 +0.06(+1.42%)
Feb 19, 2020 4.210 4.280 4.020 4.240 156,094 +0.03(+0.71%)
Feb 18, 2020 4.300 4.300 4.120 4.210 99,462 -0.09(-2.09%)
Feb 14, 2020 4.120 4.415 4.091 4.300 238,900 +0.31(+7.77%)
Feb 13, 2020 4.270 4.290 3.800 3.990 293,019 -0.19(-4.55%)
Feb 12, 2020 3.740 4.450 3.740 4.180 479,265 +0.57(+15.79%)
Feb 11, 2020 3.700 3.830 3.500 3.610 282,472 -0.04(-1.10%)
Feb 10, 2020 4.200 4.217 3.500 3.650 512,446 -0.59(-13.92%)
Feb 07, 2020 4.460 4.530 4.070 4.240 264,500 -0.22(-4.93%)
Feb 06, 2020 4.750 5.000 4.210 4.460 701,509 -1.47(-24.79%)
Feb 05, 2020 5.800 5.950 5.710 5.930 137,711 +0.36(+6.46%)
Feb 04, 2020 5.600 5.790 5.530 5.570 96,263 +0.09(+1.64%)
Feb 03, 2020 5.740 5.740 5.460 5.480 105,407 -0.25(-4.36%)
Jan 31, 2020 5.730 5.810 5.620 5.730 85,500 -0.01(-0.17%)
Jan 30, 2020 5.610 5.770 5.550 5.740 129,454 +0.10(+1.77%)
Jan 29, 2020 5.630 5.850 5.500 5.640 469,838 +0.03(+0.53%)
Jan 28, 2020 5.410 5.630 5.290 5.610 84,160 +0.20(+3.70%)
Jan 27, 2020 5.380 5.510 5.300 5.410 74,139 -0.10(-1.81%)
Jan 24, 2020 5.680 5.700 5.350 5.510 133,600 -0.18(-3.16%)
Jan 23, 2020 5.860 5.860 5.690 5.690 183,256 -0.33(-5.48%)
Jan 22, 2020 6.020 6.100 5.700 6.020 128,936 -0.01(-0.17%)
Jan 21, 2020 6.250 6.260 6.000 6.030 150,065 -0.31(-4.89%)
Jan 17, 2020 6.450 6.504 6.070 6.340 195,100 -0.07(-1.09%)
Jan 16, 2020 6.230 6.760 6.220 6.410 216,594 +0.30(+4.91%)
Jan 15, 2020 7.220 7.250 5.990 6.110 459,635 -1.11(-15.37%)
Jan 14, 2020 7.540 7.605 7.110 7.220 259,024 -0.36(-4.75%)
Jan 13, 2020 8.020 8.050 7.550 7.580 142,375 -0.50(-6.19%)
Jan 10, 2020 8.100 8.290 7.835 8.080 156,900 -0.04(-0.49%)
Jan 09, 2020 8.220 8.370 7.930 8.120 165,420 -0.15(-1.81%)
Jan 08, 2020 8.500 8.650 8.070 8.270 97,591 -0.33(-3.84%)
Jan 07, 2020 8.600 8.730 8.465 8.600 75,926 -0.01(-0.12%)
Jan 06, 2020 8.420 8.660 8.306 8.610 110,065 +0.15(+1.77%)
Jan 03, 2020 8.500 8.500 8.180 8.460 134,400 +0.10(+1.20%)
Jan 02, 2020 8.720 8.833 8.160 8.360 183,044 -0.32(-3.69%)
Dec 31, 2019 8.740 8.770 8.590 8.680 72,800 -0.07(-0.80%)
Dec 30, 2019 8.900 9.000 8.626 8.750 90,213 -0.24(-2.67%)
Dec 27, 2019 9.000 9.090 8.890 8.990 67,200 +0.01(+0.11%)
Dec 26, 2019 9.010 9.060 8.910 8.980 122,399 -0.04(-0.44%)
Dec 24, 2019 8.950 9.100 8.950 9.020 64,400 +0.06(+0.67%)
Dec 23, 2019 8.750 9.130 8.727 8.960 133,718 +0.19(+2.17%)
Dec 20, 2019 8.890 8.900 8.650 8.770 54,800 -0.09(-1.02%)
Dec 19, 2019 8.930 9.100 8.850 8.860 65,160 -0.06(-0.67%)
Dec 18, 2019 8.990 9.050 8.880 8.920 77,569 -0.07(-0.78%)
Dec 17, 2019 8.920 9.010 8.750 8.990 112,627 +0.16(+1.81%)
Dec 16, 2019 8.810 9.030 8.670 8.830 123,724 +0.09(+1.03%)
Dec 13, 2019 8.810 9.000 8.680 8.740 54,800 -0.07(-0.79%)
Dec 12, 2019 8.560 8.830 8.490 8.810 113,912 +0.31(+3.65%)
Dec 11, 2019 8.390 8.650 8.280 8.500 69,942 +0.11(+1.31%)
Dec 10, 2019 8.350 8.570 8.275 8.390 102,352 +0.00(+0.00%)
Dec 09, 2019 8.500 8.660 8.270 8.390 113,957 -0.10(-1.18%)
Dec 06, 2019 8.440 8.880 8.410 8.490 140,300 +0.05(+0.59%)
Dec 05, 2019 8.690 8.700 8.250 8.440 124,745 -0.13(-1.52%)
Dec 04, 2019 8.370 8.680 8.180 8.570 147,854 +0.33(+4.00%)
Dec 03, 2019 7.920 8.270 7.740 8.240 115,665 +0.27(+3.39%)
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.