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, 2020 1.940 2.010 1.870 1.890 162,142 -0.11(-5.50%)
Nov 27, 2020 1.970 2.050 1.950 2.000 161,900 +0.00(+0.00%)
Nov 25, 2020 2.020 2.040 1.930 2.000 169,000 -0.04(-1.96%)
Nov 24, 2020 1.920 2.088 1.900 2.040 649,925 +0.17(+9.09%)
Nov 23, 2020 1.700 1.890 1.700 1.870 322,158 +0.19(+11.31%)
Nov 20, 2020 1.850 1.850 1.650 1.680 188,600 -0.17(-9.19%)
Nov 19, 2020 1.760 1.850 1.730 1.850 176,887 +0.14(+8.05%)
Nov 18, 2020 1.680 1.780 1.660 1.712 283,396 +0.04(+2.53%)
Nov 17, 2020 1.660 1.700 1.590 1.670 110,369 +0.01(+0.60%)
Nov 16, 2020 1.600 1.680 1.590 1.660 233,580 +0.10(+6.41%)
Nov 13, 2020 1.530 1.570 1.520 1.560 119,000 +0.05(+3.31%)
Nov 12, 2020 1.490 1.580 1.480 1.510 209,737 +0.00(+0.00%)
Nov 11, 2020 1.520 1.570 1.480 1.510 161,192 +0.01(+0.67%)
Nov 10, 2020 1.500 1.590 1.490 1.500 180,502 -0.05(-3.23%)
Nov 09, 2020 1.570 1.630 1.410 1.550 611,765 +0.09(+6.16%)
Nov 06, 2020 1.450 1.520 1.430 1.460 146,600 -0.04(-2.67%)
Nov 05, 2020 1.450 1.550 1.430 1.500 212,193 -0.09(-5.66%)
Nov 04, 2020 1.530 1.690 1.460 1.590 361,429 +0.09(+6.00%)
Nov 03, 2020 1.520 1.570 1.450 1.500 206,922 -0.01(-0.66%)
Nov 02, 2020 1.510 1.520 1.410 1.510 145,100 +0.03(+2.03%)
Oct 30, 2020 1.450 1.495 1.397 1.480 163,300 +0.04(+2.78%)
Oct 29, 2020 1.420 1.450 1.360 1.440 118,134 +0.05(+3.60%)
Oct 28, 2020 1.430 1.445 1.370 1.390 195,022 -0.08(-5.44%)
Oct 27, 2020 1.470 1.530 1.410 1.470 247,430 +0.00(+0.00%)
Oct 26, 2020 1.530 1.570 1.470 1.470 158,171 -0.09(-5.77%)
Oct 23, 2020 1.550 1.590 1.538 1.560 103,100 +0.01(+0.65%)
Oct 22, 2020 1.550 1.610 1.500 1.550 256,022 +0.04(+2.65%)
Oct 21, 2020 1.560 1.590 1.480 1.510 236,083 -0.03(-1.95%)
Oct 20, 2020 1.570 1.630 1.530 1.540 183,313 -0.03(-1.91%)
Oct 19, 2020 1.640 1.670 1.560 1.570 218,723 -0.03(-1.88%)
Oct 16, 2020 1.650 1.650 1.580 1.600 153,200 -0.07(-4.19%)
Oct 15, 2020 1.600 1.700 1.580 1.670 209,090 +0.04(+2.45%)
Oct 14, 2020 1.570 1.720 1.550 1.630 635,784 +0.07(+4.49%)
Oct 13, 2020 1.600 1.630 1.550 1.560 418,334 -0.01(-0.64%)
Oct 12, 2020 1.710 1.780 1.550 1.570 542,827 -0.16(-9.25%)
Oct 09, 2020 1.860 1.880 1.700 1.730 1,077,400 -0.15(-7.98%)
Oct 08, 2020 2.200 2.200 1.800 1.880 4,160,782 -0.20(-9.62%)
Oct 07, 2020 1.460 2.230 1.460 2.080 7,666,799 +0.61(+41.50%)
Oct 06, 2020 1.590 1.590 1.460 1.470 129,460 +0.00(+0.00%)
Oct 05, 2020 1.500 1.560 1.440 1.470 158,562 +0.00(+0.00%)
Oct 02, 2020 1.420 1.510 1.420 1.470 95,700 +0.02(+1.38%)
Oct 01, 2020 1.500 1.550 1.380 1.450 194,481 -0.05(-3.33%)
Sep 30, 2020 1.500 1.590 1.490 1.500 123,462 -0.01(-0.66%)
Sep 29, 2020 1.560 1.609 1.480 1.510 84,860 -0.04(-2.58%)
Sep 28, 2020 1.470 1.670 1.470 1.550 258,052 +0.10(+6.90%)
Sep 25, 2020 1.480 1.540 1.430 1.450 82,800 -0.03(-2.03%)
Sep 24, 2020 1.460 1.540 1.417 1.480 158,280 +0.03(+2.07%)
Sep 23, 2020 1.540 1.560 1.450 1.450 201,321 -0.05(-3.33%)
Sep 22, 2020 1.570 1.627 1.500 1.500 66,671 -0.06(-4.15%)
Sep 21, 2020 1.580 1.600 1.510 1.565 174,492 -0.07(-4.57%)
Sep 18, 2020 1.650 1.740 1.620 1.640 147,100 -0.02(-1.20%)
Sep 17, 2020 1.690 1.720 1.610 1.660 116,833 -0.02(-1.19%)
Sep 16, 2020 1.580 1.780 1.530 1.680 241,418 +0.13(+8.39%)
Sep 15, 2020 1.560 1.670 1.550 1.550 150,578 -0.02(-1.27%)
Sep 14, 2020 1.400 1.590 1.380 1.570 214,996 +0.15(+10.56%)
Sep 11, 2020 1.610 1.640 1.400 1.420 321,300 -0.13(-8.39%)
Sep 10, 2020 1.700 1.700 1.500 1.550 522,807 -0.13(-7.74%)
Sep 09, 2020 1.800 1.800 1.650 1.680 180,620 -0.08(-4.55%)
Sep 08, 2020 1.770 1.796 1.690 1.760 168,104 -0.06(-3.30%)
Sep 04, 2020 1.810 1.876 1.810 1.820 166,400 -0.07(-3.70%)
Sep 03, 2020 1.970 2.000 1.710 1.890 423,946 -0.11(-5.50%)
Sep 02, 2020 2.100 2.140 1.740 2.000 793,885 +0.09(+4.71%)
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.