Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED
Last Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.75 13.50 12.75 13.15 80,658 +0.45(+3.54%)
Nov 29, 2017 12.80 13.00 12.47 12.70 37,115 -0.10(-0.78%)
Nov 28, 2017 13.60 13.75 12.25 12.80 172,065 -0.90(-6.57%)
Nov 27, 2017 13.50 13.95 13.50 13.70 80,816 +0.10(+0.74%)
Nov 24, 2017 13.20 13.60 13.15 13.60 61,890 +0.50(+3.82%)
Nov 22, 2017 13.55 13.65 12.70 13.10 163,862 -0.05(-0.38%)
Nov 21, 2017 12.85 13.65 12.85 13.15 120,656 +0.20(+1.54%)
Nov 20, 2017 14.40 14.80 11.80 12.95 321,585 -1.70(-11.60%)
Nov 17, 2017 12.65 14.80 12.65 14.65 98,662 +1.80(+14.01%)
Nov 16, 2017 14.60 15.25 12.75 12.85 207,108 -1.85(-12.59%)
Nov 15, 2017 14.90 14.95 14.50 14.70 127,417 -0.30(-2.00%)
Nov 14, 2017 14.90 15.30 14.40 15.00 180,711 +0.25(+1.69%)
Nov 13, 2017 13.70 15.15 13.70 14.75 235,368 +1.05(+7.66%)
Nov 10, 2017 13.95 14.05 13.50 13.70 118,820 -0.10(-0.72%)
Nov 09, 2017 13.90 14.20 13.45 13.80 141,152 -0.25(-1.78%)
Nov 08, 2017 14.50 14.75 13.95 14.05 151,235 -0.50(-3.44%)
Nov 07, 2017 14.15 14.90 13.75 14.55 288,006 +0.50(+3.56%)
Nov 06, 2017 13.90 14.85 12.45 14.05 409,938 +0.25(+1.81%)
Nov 03, 2017 11.95 13.90 11.60 13.80 380,108 +1.85(+15.48%)
Nov 02, 2017 8.000 11.95 8.000 11.95 718,083 +4.15(+53.21%)
Nov 01, 2017 7.900 8.100 7.650 7.800 57,413 +0.00(+0.00%)
Oct 31, 2017 7.750 7.900 7.747 7.800 41,786 +0.10(+1.30%)
Oct 30, 2017 7.750 8.100 7.650 7.700 22,183 -0.05(-0.65%)
Oct 27, 2017 7.850 8.100 7.550 7.750 24,209 -0.05(-0.64%)
Oct 26, 2017 7.750 8.150 7.600 7.800 51,019 +0.10(+1.30%)
Oct 25, 2017 8.450 8.450 7.650 7.700 55,552 -0.65(-7.78%)
Oct 24, 2017 8.250 8.400 8.100 8.350 23,058 +0.20(+2.45%)
Oct 23, 2017 8.500 8.550 8.100 8.150 42,575 -0.35(-4.12%)
Oct 20, 2017 8.900 8.900 8.400 8.500 59,040 -0.40(-4.49%)
Oct 19, 2017 8.750 9.000 8.750 8.900 61,749 +0.05(+0.56%)
Oct 18, 2017 8.750 9.050 8.600 8.850 47,223 +0.10(+1.14%)
Oct 17, 2017 8.850 9.100 8.550 8.750 69,951 -0.15(-1.69%)
Oct 16, 2017 9.050 9.300 8.750 8.900 109,269 -0.05(-0.56%)
Oct 13, 2017 8.900 9.350 8.850 8.950 72,038 -0.05(-0.56%)
Oct 12, 2017 9.450 9.500 8.850 9.000 104,653 -0.40(-4.26%)
Oct 11, 2017 9.200 9.400 9.050 9.400 103,211 +0.20(+2.17%)
Oct 10, 2017 9.300 9.450 8.700 9.200 277,941 -0.10(-1.08%)
Oct 09, 2017 8.950 9.400 8.250 9.300 97,963 +0.45(+5.08%)
Oct 06, 2017 9.150 9.150 8.550 8.850 68,425 -0.25(-2.75%)
Oct 05, 2017 9.246 9.350 9.050 9.100 46,055 -0.15(-1.62%)
Oct 04, 2017 9.500 9.500 9.200 9.250 43,575 -0.05(-0.54%)
Oct 03, 2017 9.250 9.400 9.250 9.300 38,352 +0.00(+0.00%)
Oct 02, 2017 9.350 9.350 9.100 9.300 34,744 -0.21(-2.21%)
Sep 29, 2017 8.950 9.600 8.950 9.510 57,955 +0.11(+1.17%)
Sep 28, 2017 9.400 9.600 9.300 9.400 55,570 +0.00(+0.00%)
Sep 27, 2017 9.350 9.575 9.200 9.400 121,604 +0.05(+0.53%)
Sep 26, 2017 9.250 9.400 9.150 9.350 89,643 +0.10(+1.08%)
Sep 25, 2017 9.150 9.400 8.700 9.250 182,522 -0.10(-1.07%)
Sep 22, 2017 9.550 9.650 9.250 9.350 39,463 -0.25(-2.60%)
Sep 21, 2017 9.650 9.850 9.400 9.600 58,592 -0.05(-0.52%)
Sep 20, 2017 9.850 9.850 9.600 9.650 44,296 -0.10(-1.03%)
Sep 19, 2017 9.750 9.850 9.550 9.750 75,069 +0.05(+0.52%)
Sep 18, 2017 9.450 9.700 9.315 9.700 97,182 +0.30(+3.19%)
Sep 15, 2017 9.300 9.400 8.950 9.400 115,925 +0.15(+1.62%)
Sep 14, 2017 9.200 9.300 9.050 9.250 71,343 +0.15(+1.65%)
Sep 13, 2017 8.650 9.500 8.650 9.100 146,914 +0.45(+5.20%)
Sep 12, 2017 8.150 8.850 8.000 8.650 84,967 +0.50(+6.13%)
Sep 11, 2017 7.700 8.200 7.616 8.150 59,667 +0.40(+5.16%)
Sep 08, 2017 8.250 8.250 7.700 7.750 61,216 -0.45(-5.49%)
Sep 07, 2017 8.250 8.300 7.900 8.200 55,537 +0.00(+0.00%)
Sep 06, 2017 8.300 8.350 7.902 8.200 69,047 -0.20(-2.38%)
Sep 05, 2017 7.700 8.500 7.550 8.400 166,342 +0.75(+9.80%)
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.