ION Geophysical Corp (NY: IO )

0.5100 USD -0.5900 (-53.64%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.960 2.030 1.760 2.030 359,809 +0.08(+4.10%)
Aug 28, 2020 1.830 2.030 1.830 1.950 174,400 +0.10(+5.41%)
Aug 27, 2020 1.900 1.900 1.800 1.850 144,823 +0.04(+2.21%)
Aug 26, 2020 1.920 1.980 1.800 1.810 214,299 -0.14(-7.18%)
Aug 25, 2020 2.020 2.020 1.860 1.950 169,369 -0.07(-3.31%)
Aug 24, 2020 1.920 2.070 1.901 2.017 190,015 +0.10(+5.04%)
Aug 21, 2020 2.080 2.120 1.830 1.920 338,100 -0.19(-9.00%)
Aug 20, 2020 2.130 2.160 2.020 2.110 227,632 -0.02(-0.94%)
Aug 19, 2020 2.280 2.337 2.090 2.130 381,798 -0.17(-7.39%)
Aug 18, 2020 2.380 2.420 2.260 2.300 200,643 -0.07(-2.95%)
Aug 17, 2020 2.510 2.510 2.340 2.370 184,982 -0.10(-4.05%)
Aug 14, 2020 2.440 2.500 2.440 2.470 47,100 -0.03(-1.20%)
Aug 13, 2020 2.480 2.550 2.430 2.500 124,498 -0.05(-1.96%)
Aug 12, 2020 2.640 2.640 2.420 2.550 235,422 -0.03(-1.16%)
Aug 11, 2020 2.620 2.670 2.540 2.580 215,372 +0.00(+0.00%)
Aug 10, 2020 2.340 2.630 2.340 2.580 378,000 +0.23(+9.79%)
Aug 07, 2020 2.410 2.410 2.260 2.350 328,000 -0.05(-2.08%)
Aug 06, 2020 2.690 2.690 2.360 2.400 772,054 -0.47(-16.38%)
Aug 05, 2020 2.950 3.100 2.820 2.870 533,680 -0.03(-1.03%)
Aug 04, 2020 2.740 2.980 2.740 2.900 304,523 +0.11(+3.94%)
Aug 03, 2020 2.760 2.870 2.690 2.790 196,580 +0.04(+1.45%)
Jul 31, 2020 2.810 2.990 2.720 2.750 295,400 -0.19(-6.46%)
Jul 30, 2020 2.950 2.960 2.761 2.940 373,078 -0.06(-2.00%)
Jul 29, 2020 2.870 3.010 2.780 3.000 246,334 +0.17(+6.01%)
Jul 28, 2020 2.770 2.900 2.720 2.830 258,433 +0.05(+1.80%)
Jul 27, 2020 2.900 2.920 2.740 2.780 273,494 -0.09(-3.14%)
Jul 24, 2020 2.990 2.990 2.760 2.870 277,100 +0.02(+0.70%)
Jul 23, 2020 2.720 2.900 2.670 2.850 245,292 +0.14(+5.17%)
Jul 22, 2020 2.920 3.150 2.650 2.710 1,143,063 +0.04(+1.50%)
Jul 21, 2020 2.490 2.700 2.480 2.670 768,340 +0.21(+8.54%)
Jul 20, 2020 2.540 2.570 2.440 2.460 219,370 -0.09(-3.53%)
Jul 17, 2020 2.520 2.600 2.490 2.550 194,900 +0.05(+2.00%)
Jul 16, 2020 2.450 2.620 2.400 2.500 207,057 +0.03(+1.21%)
Jul 15, 2020 2.280 2.490 2.280 2.470 454,968 +0.13(+5.56%)
Jul 14, 2020 2.260 2.430 2.250 2.340 225,396 +0.07(+3.08%)
Jul 13, 2020 2.360 2.390 2.260 2.270 173,700 -0.11(-4.62%)
Jul 10, 2020 2.210 2.410 2.205 2.380 260,100 +0.16(+7.21%)
Jul 09, 2020 2.370 2.410 2.220 2.220 405,114 -0.15(-6.33%)
Jul 08, 2020 2.340 2.410 2.240 2.370 283,312 +0.06(+2.60%)
Jul 07, 2020 2.410 2.410 2.280 2.310 373,902 -0.15(-6.10%)
Jul 06, 2020 2.530 2.610 2.310 2.460 1,054,279 -0.07(-2.77%)
Jul 02, 2020 2.630 3.180 2.445 2.530 7,181,400 +0.32(+14.48%)
Jul 01, 2020 2.340 2.420 2.200 2.210 964,142 -0.13(-5.56%)
Jun 30, 2020 2.180 2.390 2.170 2.340 242,632 +0.16(+7.34%)
Jun 29, 2020 2.250 2.360 2.170 2.180 307,308 -0.07(-3.11%)
Jun 26, 2020 2.450 2.450 2.180 2.250 394,900 -0.19(-7.79%)
Jun 25, 2020 2.370 2.494 2.260 2.440 164,790 +0.03(+1.24%)
Jun 24, 2020 2.580 2.590 2.250 2.410 388,963 -0.19(-7.31%)
Jun 23, 2020 2.620 2.650 2.500 2.600 198,905 +0.03(+1.17%)
Jun 22, 2020 2.680 2.750 2.500 2.570 252,274 -0.05(-1.91%)
Jun 19, 2020 2.880 2.900 2.602 2.620 450,400 -0.14(-5.07%)
Jun 18, 2020 2.670 2.880 2.630 2.760 185,998 +0.08(+2.99%)
Jun 17, 2020 2.850 2.900 2.636 2.680 333,733 -0.16(-5.63%)
Jun 16, 2020 3.150 3.180 2.840 2.840 453,396 -0.05(-1.73%)
Jun 15, 2020 2.600 3.060 2.540 2.890 518,664 +0.15(+5.47%)
Jun 12, 2020 2.750 2.868 2.580 2.740 434,600 +0.16(+6.20%)
Jun 11, 2020 2.820 2.861 2.570 2.580 652,244 -0.55(-17.57%)
Jun 10, 2020 3.150 3.240 2.800 3.130 584,649 -0.14(-4.28%)
Jun 09, 2020 3.470 3.500 3.150 3.270 792,924 -0.56(-14.62%)
Jun 08, 2020 3.270 4.300 3.150 3.830 2,278,145 +0.87(+29.39%)
Jun 05, 2020 2.700 3.000 2.670 2.960 1,097,300 +0.38(+14.73%)
Jun 04, 2020 2.500 2.600 2.420 2.580 449,928 +0.13(+5.31%)
Jun 03, 2020 2.450 2.500 2.400 2.450 328,490 +0.06(+2.51%)
Jun 02, 2020 2.500 2.500 2.330 2.390 278,430 +0.01(+0.42%)
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.