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, 2018 8.710 10.03 8.250 8.850 186,000 +0.08(+0.91%)
Nov 29, 2018 8.860 9.010 8.540 8.770 61,188 -0.08(-0.90%)
Nov 28, 2018 8.800 8.960 8.440 8.850 103,912 +0.07(+0.80%)
Nov 27, 2018 8.960 9.230 8.600 8.780 77,691 -0.18(-2.01%)
Nov 26, 2018 9.790 9.790 8.920 8.960 126,618 -0.63(-6.57%)
Nov 23, 2018 9.410 10.00 9.400 9.590 39,400 -0.08(-0.83%)
Nov 21, 2018 9.670 9.670 9.670 0 +0.52(+5.68%)
Nov 20, 2018 9.320 9.490 9.000 9.150 103,755 -0.45(-4.69%)
Nov 19, 2018 9.520 9.710 9.230 9.600 99,841 -0.07(-0.72%)
Nov 16, 2018 9.150 9.710 9.030 9.670 136,000 +0.53(+5.80%)
Nov 15, 2018 8.660 9.210 8.640 9.140 122,256 +0.35(+3.98%)
Nov 14, 2018 8.860 8.990 8.530 8.790 99,060 +0.17(+1.97%)
Nov 13, 2018 9.530 9.730 8.580 8.620 136,391 -1.01(-10.49%)
Nov 12, 2018 10.35 10.58 9.540 9.630 131,196 -0.62(-6.05%)
Nov 09, 2018 11.04 11.04 10.18 10.25 153,800 -0.97(-8.65%)
Nov 08, 2018 11.41 11.48 10.65 11.22 169,479 +0.01(+0.09%)
Nov 07, 2018 10.01 11.34 10.00 11.21 173,546 +1.26(+12.66%)
Nov 06, 2018 9.330 10.17 9.260 9.950 217,427 +0.55(+5.85%)
Nov 05, 2018 9.930 9.930 9.150 9.400 265,815 -0.38(-3.89%)
Nov 02, 2018 9.640 10.63 9.605 9.780 318,900 -0.52(-5.05%)
Nov 01, 2018 8.540 11.62 8.500 10.30 444,235 -1.51(-12.79%)
Oct 31, 2018 12.31 12.34 11.56 11.81 192,329 +0.04(+0.34%)
Oct 30, 2018 11.18 11.83 10.90 11.77 140,026 +0.28(+2.44%)
Oct 29, 2018 11.93 11.97 11.39 11.49 64,633 -0.25(-2.13%)
Oct 26, 2018 11.70 12.02 11.48 11.74 88,800 -0.15(-1.26%)
Oct 25, 2018 11.47 12.12 11.40 11.89 126,112 +0.35(+3.03%)
Oct 24, 2018 12.55 12.64 11.43 11.54 110,881 -1.06(-8.41%)
Oct 23, 2018 13.25 13.26 12.51 12.60 76,550 -0.80(-5.97%)
Oct 22, 2018 13.33 13.51 12.81 13.40 138,227 -0.10(-0.74%)
Oct 19, 2018 13.66 14.35 13.28 13.50 78,900 -0.21(-1.53%)
Oct 18, 2018 14.44 14.47 13.44 13.71 129,557 -0.89(-6.10%)
Oct 17, 2018 14.52 14.84 14.31 14.60 103,782 -0.06(-0.41%)
Oct 16, 2018 14.83 15.12 14.50 14.66 66,184 -0.10(-0.68%)
Oct 15, 2018 14.63 14.83 14.29 14.76 63,927 +0.08(+0.54%)
Oct 12, 2018 14.87 15.03 14.50 14.68 68,000 +0.01(+0.07%)
Oct 11, 2018 15.11 15.32 14.62 14.67 72,047 -0.40(-2.65%)
Oct 10, 2018 15.46 15.86 14.98 15.07 75,247 -0.34(-2.21%)
Oct 09, 2018 15.13 15.77 15.10 15.41 109,186 +0.32(+2.12%)
Oct 08, 2018 14.91 15.38 14.75 15.09 55,711 +0.09(+0.60%)
Oct 05, 2018 15.03 15.19 14.67 15.00 66,200 -0.08(-0.53%)
Oct 04, 2018 15.64 15.64 14.62 15.08 142,136 -0.56(-3.58%)
Oct 03, 2018 15.30 15.74 15.04 15.64 61,242 +0.34(+2.22%)
Oct 02, 2018 15.30 15.56 15.12 15.30 99,098 -0.05(-0.33%)
Oct 01, 2018 15.70 16.10 15.28 15.35 107,075 -0.20(-1.29%)
Sep 28, 2018 15.30 15.70 15.25 15.55 53,900 +0.15(+0.97%)
Sep 27, 2018 15.50 15.50 15.07 15.40 73,769 -0.10(-0.65%)
Sep 26, 2018 15.30 15.80 15.05 15.50 120,198 +0.20(+1.31%)
Sep 25, 2018 15.95 16.10 15.30 15.30 143,726 -0.60(-3.77%)
Sep 24, 2018 14.60 16.00 14.60 15.90 233,779 +1.40(+9.66%)
Sep 21, 2018 15.00 15.22 14.20 14.50 253,900 -0.45(-3.01%)
Sep 20, 2018 15.35 15.46 14.75 14.95 138,531 -0.35(-2.29%)
Sep 19, 2018 15.10 15.85 15.10 15.30 84,970 +0.25(+1.66%)
Sep 18, 2018 15.40 15.80 14.95 15.05 112,542 -0.25(-1.63%)
Sep 17, 2018 15.15 15.45 14.95 15.30 71,577 +0.30(+2.00%)
Sep 14, 2018 14.60 15.35 14.60 15.00 93,900 +0.15(+1.01%)
Sep 13, 2018 16.00 16.35 14.75 14.85 326,930 -1.20(-7.48%)
Sep 12, 2018 16.75 17.15 16.00 16.05 129,458 -0.45(-2.73%)
Sep 11, 2018 16.30 16.70 16.10 16.50 87,399 +0.20(+1.23%)
Sep 10, 2018 16.85 17.35 16.05 16.30 189,840 -0.65(-3.83%)
Sep 07, 2018 16.30 17.14 16.10 16.95 139,100 +0.50(+3.04%)
Sep 06, 2018 17.15 17.15 16.25 16.45 273,569 -0.70(-4.08%)
Sep 05, 2018 17.50 17.50 16.80 17.15 110,981 -0.45(-2.56%)
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.