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

ION Geophysical Corp (NY: IO )

N/A 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 (%)
Jul 30, 2021 1.440 1.440 1.340 1.350 401,801 -0.10(-6.90%)
Jul 29, 2021 1.450 1.460 1.380 1.450 369,526 +0.03(+2.11%)
Jul 28, 2021 1.320 1.430 1.310 1.420 565,460 +0.11(+8.40%)
Jul 27, 2021 1.360 1.360 1.280 1.310 518,684 -0.03(-2.24%)
Jul 26, 2021 1.340 1.430 1.310 1.340 759,047 -0.02(-1.47%)
Jul 23, 2021 1.440 1.440 1.310 1.360 1,017,683 -0.09(-6.21%)
Jul 22, 2021 1.520 1.540 1.380 1.450 1,898,042 -0.06(-3.97%)
Jul 21, 2021 1.530 1.590 1.500 1.510 1,203,810 -0.03(-1.95%)
Jul 20, 2021 1.670 1.670 1.460 1.540 1,934,903 -0.15(-8.88%)
Jul 19, 2021 1.610 1.740 1.590 1.690 1,434,742 -0.03(-1.74%)
Jul 16, 2021 1.820 1.860 1.630 1.720 15,516,243 +0.19(+12.42%)
Jul 15, 2021 1.610 1.610 1.500 1.530 1,201,502 -0.10(-6.13%)
Jul 14, 2021 1.750 1.760 1.610 1.630 478,214 -0.10(-5.78%)
Jul 13, 2021 1.790 1.810 1.710 1.730 381,711 -0.06(-3.35%)
Jul 12, 2021 1.770 1.800 1.710 1.790 391,080 +0.00(+0.00%)
Jul 09, 2021 1.790 1.869 1.700 1.790 1,023,774 +0.03(+1.70%)
Jul 08, 2021 1.720 1.870 1.700 1.760 632,497 -0.05(-2.76%)
Jul 07, 2021 1.910 1.930 1.800 1.810 749,753 -0.10(-5.24%)
Jul 06, 2021 2.080 2.090 1.900 1.910 667,738 -0.15(-7.28%)
Jul 02, 2021 2.090 2.230 2.050 2.060 1,341,613 -0.04(-1.90%)
Jul 01, 2021 2.140 2.190 2.060 2.100 513,921 +0.01(+0.48%)
Jun 30, 2021 2.080 2.110 2.040 2.090 608,865 +0.01(+0.48%)
Jun 29, 2021 2.140 2.140 2.050 2.080 227,527 -0.05(-2.35%)
Jun 28, 2021 2.170 2.170 2.000 2.130 650,360 -0.03(-1.39%)
Jun 25, 2021 2.210 2.222 2.120 2.160 232,827 -0.04(-1.82%)
Jun 24, 2021 2.110 2.200 2.100 2.200 281,718 +0.10(+4.76%)
Jun 23, 2021 2.050 2.127 2.050 2.100 397,733 +0.00(+0.00%)
Jun 22, 2021 2.130 2.140 2.060 2.100 203,696 -0.03(-1.41%)
Jun 21, 2021 2.040 2.140 2.040 2.130 344,241 +0.10(+4.93%)
Jun 18, 2021 2.130 2.150 2.010 2.030 463,859 -0.11(-5.14%)
Jun 17, 2021 2.140 2.255 2.110 2.140 350,102 -0.09(-4.04%)
Jun 16, 2021 2.200 2.265 2.200 2.230 342,230 -0.02(-0.89%)
Jun 15, 2021 2.290 2.290 2.170 2.250 853,545 -0.03(-1.32%)
Jun 14, 2021 2.280 2.350 2.210 2.280 440,983 +0.04(+1.79%)
Jun 11, 2021 2.210 2.270 2.150 2.240 241,629 +0.06(+2.75%)
Jun 10, 2021 2.260 2.280 2.140 2.180 165,571 -0.04(-1.80%)
Jun 09, 2021 2.230 2.290 2.160 2.220 360,979 +0.02(+0.91%)
Jun 08, 2021 2.110 2.280 2.070 2.200 693,784 +0.08(+3.77%)
Jun 07, 2021 2.240 2.269 2.070 2.120 677,720 -0.05(-2.30%)
Jun 04, 2021 2.330 2.340 2.160 2.170 573,036 -0.12(-5.24%)
Jun 03, 2021 2.250 2.320 2.220 2.290 557,864 +0.01(+0.44%)
Jun 02, 2021 2.250 2.319 2.210 2.280 840,059 +0.13(+6.05%)
Jun 01, 2021 2.040 2.170 2.040 2.150 918,674 +0.14(+6.97%)
May 28, 2021 1.980 2.010 1.940 2.010 248,906 +0.04(+2.03%)
May 27, 2021 1.880 1.990 1.880 1.970 503,371 +0.07(+3.68%)
May 26, 2021 1.830 1.935 1.830 1.900 238,942 +0.06(+3.26%)
May 25, 2021 1.880 1.940 1.830 1.840 193,505 -0.04(-2.13%)
May 24, 2021 2.000 2.000 1.830 1.880 281,709 -0.02(-1.05%)
May 21, 2021 1.970 2.020 1.880 1.900 360,004 -0.05(-2.56%)
May 20, 2021 1.940 1.970 1.890 1.950 190,259 +0.01(+0.52%)
May 19, 2021 1.910 1.990 1.865 1.940 274,351 -0.06(-3.00%)
May 18, 2021 2.010 2.020 1.930 2.000 407,464 +0.02(+1.01%)
May 17, 2021 1.860 1.980 1.820 1.980 517,152 +0.17(+9.39%)
May 14, 2021 1.820 1.860 1.775 1.810 423,093 +0.02(+1.12%)
May 13, 2021 1.860 1.920 1.730 1.790 500,124 -0.06(-3.24%)
May 12, 2021 1.920 1.990 1.800 1.850 688,862 +0.04(+2.21%)
May 11, 2021 1.840 1.920 1.780 1.810 740,587 -0.14(-7.18%)
May 10, 2021 2.100 2.150 1.890 1.950 788,746 -0.16(-7.58%)
May 07, 2021 2.040 2.140 2.030 2.110 350,472 +0.00(+0.00%)
May 06, 2021 2.060 2.140 1.960 2.110 806,200 -0.07(-3.21%)
May 05, 2021 2.180 2.340 2.120 2.180 713,842 -0.06(-2.68%)
May 04, 2021 2.260 2.260 2.020 2.240 700,145 +0.06(+2.75%)
May 03, 2021 2.180 2.210 2.090 2.180 573,873 -0.04(-1.80%)
Apr 30, 2021 2.190 2.290 2.170 2.220 314,000 -0.05(-2.20%)
Apr 29, 2021 2.430 2.440 2.210 2.270 528,220 -0.11(-4.62%)
Apr 28, 2021 2.330 2.440 2.320 2.380 518,147 -0.01(-0.42%)
Apr 27, 2021 2.290 2.400 2.230 2.390 546,207 +0.08(+3.46%)
Apr 26, 2021 2.250 2.330 2.210 2.310 480,557 +0.09(+4.05%)
Apr 23, 2021 2.240 2.240 2.110 2.220 580,700 +0.08(+3.74%)
Apr 22, 2021 2.180 2.180 2.060 2.140 525,004 +0.06(+2.88%)
Apr 21, 2021 1.990 2.190 1.960 2.080 775,958 +0.09(+4.52%)
Apr 20, 2021 2.120 2.120 1.910 1.990 812,931 -0.13(-6.13%)
Apr 19, 2021 2.270 2.280 2.070 2.120 607,787 -0.04(-1.85%)
Apr 16, 2021 2.240 2.240 2.100 2.160 414,500 -0.05(-2.26%)
Apr 15, 2021 2.330 2.340 2.170 2.210 695,105 -0.13(-5.56%)
Apr 14, 2021 2.470 2.490 2.270 2.340 459,367 -0.06(-2.50%)
Apr 13, 2021 2.550 2.550 2.250 2.400 1,081,987 -0.13(-5.14%)
Apr 12, 2021 2.560 2.580 2.420 2.530 965,377 -0.03(-1.17%)
Apr 09, 2021 2.590 2.640 2.485 2.560 884,900 -0.11(-4.12%)
Apr 08, 2021 2.480 2.750 2.460 2.670 3,802,582 +0.08(+3.09%)
Apr 07, 2021 2.160 3.080 2.140 2.590 29,962,992 +0.47(+22.17%)
Apr 06, 2021 2.100 2.175 2.100 2.120 360,703 +0.03(+1.44%)
Apr 05, 2021 2.310 2.310 2.050 2.090 601,484 -0.21(-9.13%)
Apr 01, 2021 2.170 2.365 2.130 2.300 1,148,700 +0.16(+7.48%)
Mar 31, 2021 2.080 2.170 2.030 2.140 436,478 +0.09(+4.39%)
Mar 30, 2021 1.950 2.120 1.950 2.050 609,206 +0.05(+2.50%)
Mar 29, 2021 2.120 2.180 1.970 2.000 507,905 -0.17(-7.83%)
Mar 26, 2021 2.210 2.280 2.055 2.170 405,400 -0.01(-0.46%)
Mar 25, 2021 2.250 2.250 1.990 2.180 871,286 -0.05(-2.24%)
Mar 24, 2021 2.400 2.420 2.230 2.230 664,575 -0.19(-7.85%)
Mar 23, 2021 2.820 2.830 2.320 2.420 2,476,442 -0.16(-6.20%)
Mar 22, 2021 2.800 2.810 2.580 2.580 2,188,333 -0.13(-4.80%)
Mar 19, 2021 2.870 2.870 2.680 2.710 703,000 -0.27(-9.06%)
Mar 18, 2021 3.040 3.130 2.940 2.980 420,971 -0.02(-0.67%)
Mar 17, 2021 3.020 3.090 2.930 3.000 346,493 -0.07(-2.28%)
Mar 16, 2021 3.140 3.160 3.020 3.070 1,255,867 -0.07(-2.23%)
Mar 15, 2021 3.250 3.250 3.040 3.140 515,947 -0.04(-1.26%)
Mar 12, 2021 3.150 3.240 3.090 3.180 1,374,400 -0.02(-0.63%)
Mar 11, 2021 2.860 3.280 2.860 3.200 1,310,208 +0.34(+11.89%)
Mar 10, 2021 2.790 2.920 2.790 2.860 499,218 +0.07(+2.51%)
Mar 09, 2021 2.650 2.810 2.530 2.790 503,632 +0.19(+7.31%)
Mar 08, 2021 2.690 2.740 2.560 2.600 308,150 -0.11(-4.06%)
Mar 05, 2021 2.760 2.810 2.350 2.710 562,900 +0.08(+3.04%)
Mar 04, 2021 2.910 2.920 2.470 2.630 907,780 -0.24(-8.36%)
Mar 03, 2021 3.090 3.260 2.820 2.870 1,069,616 -0.25(-8.01%)
Mar 02, 2021 3.080 3.330 3.030 3.120 870,032 +0.00(+0.00%)
Mar 01, 2021 3.120 3.370 3.060 3.120 1,426,260 +0.08(+2.63%)
Feb 26, 2021 3.120 3.140 2.860 3.040 744,600 -0.10(-3.18%)
Feb 25, 2021 3.340 3.580 3.050 3.140 1,406,986 -0.20(-5.99%)
Feb 24, 2021 3.100 3.410 3.080 3.340 1,562,519 +0.22(+7.05%)
Feb 23, 2021 3.170 3.310 2.820 3.120 1,314,132 -0.26(-7.69%)
Feb 22, 2021 3.350 3.640 3.320 3.380 1,287,544 +0.07(+2.11%)
Feb 19, 2021 3.250 3.490 3.190 3.310 2,148,500 +0.04(+1.22%)
Feb 18, 2021 3.590 3.590 3.000 3.270 2,000,127 -0.27(-7.63%)
Feb 17, 2021 4.170 4.190 3.350 3.540 3,076,325 -0.66(-15.71%)
Feb 16, 2021 4.190 4.780 3.920 4.200 5,290,730 -0.23(-5.19%)
Feb 12, 2021 3.040 5.350 2.939 4.430 23,277,200 +1.34(+43.37%)
Feb 11, 2021 3.300 3.500 2.880 3.090 588,130 -0.46(-12.96%)
Feb 10, 2021 3.540 3.820 3.350 3.550 518,706 +0.11(+3.20%)
Feb 09, 2021 3.150 3.440 3.070 3.440 364,683 +0.29(+9.21%)
Feb 08, 2021 2.930 3.170 2.930 3.150 184,598 +0.21(+7.14%)
Feb 05, 2021 2.970 3.040 2.890 2.940 81,600 +0.07(+2.44%)
Feb 04, 2021 2.850 2.900 2.700 2.870 159,291 +0.04(+1.41%)
Feb 03, 2021 2.860 2.950 2.770 2.830 188,325 -0.03(-1.05%)
Feb 02, 2021 3.000 3.040 2.810 2.860 122,791 -0.05(-1.63%)
Feb 01, 2021 2.750 2.990 2.720 2.907 184,378 +0.16(+5.72%)
Jan 29, 2021 2.860 2.930 2.700 2.750 148,800 -0.07(-2.48%)
Jan 28, 2021 2.640 2.850 2.600 2.820 503,340 +0.18(+6.82%)
Jan 27, 2021 2.690 2.860 2.610 2.640 239,643 -0.10(-3.65%)
Jan 26, 2021 2.790 2.848 2.730 2.740 108,499 -0.03(-1.08%)
Jan 25, 2021 2.800 2.817 2.511 2.770 228,225 -0.03(-1.07%)
Jan 22, 2021 2.770 2.830 2.680 2.800 275,000 -0.05(-1.75%)
Jan 21, 2021 3.180 3.196 2.820 2.850 336,237 -0.30(-9.52%)
Jan 20, 2021 3.360 3.440 3.130 3.150 288,965 -0.18(-5.41%)
Jan 19, 2021 3.270 3.600 3.270 3.330 555,629 +0.13(+4.06%)
Jan 15, 2021 3.180 3.250 3.040 3.200 176,900 +0.02(+0.63%)
Jan 14, 2021 3.050 3.220 3.050 3.180 171,849 +0.14(+4.61%)
Jan 13, 2021 3.120 3.120 2.950 3.040 151,033 -0.07(-2.25%)
Jan 12, 2021 2.970 3.180 2.970 3.110 270,741 +0.21(+7.24%)
Jan 11, 2021 2.850 3.020 2.850 2.900 205,135 -0.07(-2.36%)
Jan 08, 2021 2.950 3.080 2.850 2.970 463,300 +0.05(+1.71%)
Jan 07, 2021 2.800 3.000 2.770 2.920 236,949 +0.11(+3.91%)
Jan 06, 2021 2.720 2.880 2.630 2.810 415,313 +0.02(+0.72%)
Jan 05, 2021 2.590 2.920 2.510 2.790 1,015,940 +0.39(+16.25%)
Jan 04, 2021 2.470 2.470 2.320 2.400 290,165 -0.03(-1.23%)
Dec 31, 2020 2.430 2.430 2.430 197,133 -0.06(-2.41%)
Dec 30, 2020 2.490 2.570 2.450 2.490 197,133 +0.02(+0.81%)
Dec 29, 2020 2.390 2.480 2.310 2.470 115,156 +0.06(+2.49%)
Dec 28, 2020 2.420 2.490 2.370 2.410 190,530 -0.04(-1.63%)
Dec 24, 2020 2.530 2.550 2.410 2.450 154,000 -0.06(-2.39%)
Dec 23, 2020 2.270 2.590 2.270 2.510 557,791 +0.24(+10.57%)
Dec 22, 2020 2.400 2.400 2.170 2.270 462,005 -0.15(-6.20%)
Dec 21, 2020 2.350 2.490 2.300 2.420 227,331 +0.01(+0.41%)
Dec 18, 2020 2.520 2.550 2.410 2.410 259,200 -0.14(-5.49%)
Dec 17, 2020 2.510 2.590 2.430 2.550 217,044 +0.05(+2.00%)
Dec 16, 2020 2.580 2.610 2.410 2.500 183,043 -0.06(-2.34%)
Dec 15, 2020 2.400 2.616 2.360 2.560 204,576 +0.19(+8.02%)
Dec 14, 2020 2.680 2.680 2.350 2.370 318,465 -0.19(-7.42%)
Dec 11, 2020 2.700 2.700 2.510 2.560 436,800 -0.09(-3.40%)
Dec 10, 2020 2.280 2.690 2.250 2.650 563,266 +0.36(+15.72%)
Dec 09, 2020 2.380 2.400 2.250 2.290 168,740 -0.04(-1.72%)
Dec 08, 2020 2.220 2.380 2.180 2.330 224,791 +0.07(+3.10%)
Dec 07, 2020 2.330 2.350 2.210 2.260 234,182 -0.08(-3.42%)
Dec 04, 2020 2.110 2.470 2.110 2.340 1,019,900 +0.29(+14.15%)
Dec 03, 2020 1.940 2.140 1.940 2.050 324,800 +0.11(+5.67%)
Dec 02, 2020 1.850 1.980 1.810 1.940 136,723 +0.04(+2.11%)
Dec 01, 2020 1.960 2.000 1.860 1.900 223,605 +0.01(+0.53%)
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%)
Sep 01, 2020 2.020 2.020 1.880 1.910 264,383 -0.12(-5.91%)
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%)
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.