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 (%)
Aug 31, 2016 5.960 5.960 5.720 5.840 26,271 -0.14(-2.34%)
Aug 30, 2016 6.030 6.053 5.830 5.980 96,027 -0.06(-0.99%)
Aug 29, 2016 6.080 6.150 5.900 6.040 37,965 -0.03(-0.49%)
Aug 26, 2016 5.900 6.080 5.810 6.070 33,724 +0.16(+2.71%)
Aug 25, 2016 5.710 5.960 5.650 5.910 38,546 +0.17(+2.96%)
Aug 24, 2016 5.840 5.850 5.690 5.740 12,607 -0.13(-2.21%)
Aug 23, 2016 5.700 5.900 5.650 5.870 35,984 +0.14(+2.44%)
Aug 22, 2016 5.690 5.840 5.520 5.730 20,189 -0.03(-0.52%)
Aug 19, 2016 5.830 5.930 5.670 5.760 22,632 -0.11(-1.87%)
Aug 18, 2016 5.740 5.900 5.610 5.870 40,050 +0.15(+2.62%)
Aug 17, 2016 5.720 5.830 5.480 5.720 30,440 +0.00(+0.00%)
Aug 16, 2016 5.730 5.850 5.500 5.720 55,121 -0.01(-0.17%)
Aug 15, 2016 5.280 5.900 5.279 5.730 59,869 +0.45(+8.52%)
Aug 12, 2016 5.250 5.480 5.200 5.280 45,704 -0.04(-0.75%)
Aug 11, 2016 5.200 5.390 5.120 5.320 39,026 +0.13(+2.50%)
Aug 10, 2016 5.340 5.570 5.110 5.190 45,964 -0.15(-2.81%)
Aug 09, 2016 5.510 5.790 5.300 5.340 55,709 -0.28(-4.98%)
Aug 08, 2016 5.600 5.980 5.565 5.620 73,495 +0.14(+2.55%)
Aug 05, 2016 5.520 5.530 5.220 5.480 93,893 -0.03(-0.54%)
Aug 04, 2016 6.080 6.190 5.405 5.510 135,052 +0.53(+10.64%)
Aug 03, 2016 4.850 5.050 4.770 4.980 39,970 +0.14(+2.89%)
Aug 02, 2016 4.940 5.107 4.730 4.840 51,657 +0.01(+0.21%)
Aug 01, 2016 5.000 5.000 4.790 4.830 33,994 -0.18(-3.59%)
Jul 29, 2016 4.740 5.080 4.730 5.010 55,610 +0.12(+2.45%)
Jul 28, 2016 5.000 5.109 4.811 4.890 57,036 -0.15(-2.98%)
Jul 27, 2016 5.330 5.480 5.001 5.040 77,127 -0.21(-4.00%)
Jul 26, 2016 5.170 5.370 5.170 5.250 35,567 -0.02(-0.38%)
Jul 25, 2016 5.580 5.580 5.230 5.270 73,434 -0.28(-5.05%)
Jul 22, 2016 5.590 5.680 5.500 5.550 29,982 +0.02(+0.36%)
Jul 21, 2016 5.770 5.990 5.500 5.530 41,828 -0.21(-3.66%)
Jul 20, 2016 5.750 5.870 5.650 5.740 50,835 -0.02(-0.35%)
Jul 19, 2016 6.070 6.090 5.746 5.760 57,918 -0.33(-5.42%)
Jul 18, 2016 6.070 6.150 5.990 6.090 30,393 -0.04(-0.65%)
Jul 15, 2016 6.160 6.225 6.015 6.130 54,132 -0.03(-0.49%)
Jul 14, 2016 6.210 6.380 6.140 6.160 51,610 +0.05(+0.82%)
Jul 13, 2016 6.360 6.600 6.090 6.110 94,592 -0.30(-4.68%)
Jul 12, 2016 6.270 6.590 6.190 6.410 75,566 +0.29(+4.74%)
Jul 11, 2016 6.200 6.330 6.030 6.120 79,191 -0.05(-0.81%)
Jul 08, 2016 6.270 6.190 6.190 6.170 51,768 -0.02(-0.32%)
Jul 07, 2016 6.380 6.710 6.040 6.190 85,473 -0.10(-1.59%)
Jul 06, 2016 6.250 6.520 6.100 6.290 84,267 +0.05(+0.80%)
Jul 05, 2016 6.430 6.500 6.030 6.240 73,762 -0.37(-5.60%)
Jul 01, 2016 6.220 6.610 6.610 6.610 108,100 +0.38(+6.10%)
Jun 30, 2016 5.760 6.250 5.630 6.230 71,770 +0.44(+7.60%)
Jun 29, 2016 5.610 5.880 5.480 5.790 65,130 +0.25(+4.51%)
Jun 28, 2016 5.680 6.010 5.450 5.540 84,278 +0.02(+0.36%)
Jun 27, 2016 5.780 5.900 5.510 5.520 122,026 -0.41(-6.91%)
Jun 24, 2016 5.900 6.160 5.710 5.930 941,271 -0.37(-5.87%)
Jun 23, 2016 6.300 6.484 6.190 6.300 130,356 +0.13(+2.11%)
Jun 22, 2016 6.330 6.350 6.170 6.170 107,497 -0.16(-2.53%)
Jun 21, 2016 6.420 6.490 6.100 6.330 89,881 -0.13(-2.01%)
Jun 20, 2016 6.290 6.805 6.280 6.460 98,688 +0.27(+4.36%)
Jun 17, 2016 6.160 6.370 6.100 6.190 127,348 +0.21(+3.51%)
Jun 16, 2016 6.050 6.140 5.480 5.980 203,926 -0.08(-1.32%)
Jun 15, 2016 6.680 6.740 6.050 6.060 117,398 -0.67(-9.96%)
Jun 14, 2016 6.840 7.120 6.680 6.730 52,930 -0.17(-2.46%)
Jun 13, 2016 6.820 7.293 6.680 6.900 76,241 -0.10(-1.43%)
Jun 10, 2016 7.360 7.380 6.910 7.000 74,274 -0.44(-5.91%)
Jun 09, 2016 7.680 7.770 7.360 7.440 98,216 -0.40(-5.10%)
Jun 08, 2016 8.090 8.270 7.810 7.840 98,130 -0.17(-2.12%)
Jun 07, 2016 7.320 8.130 7.300 8.010 77,723 +0.76(+10.48%)
Jun 06, 2016 7.150 7.310 7.080 7.250 178,505 +0.15(+2.11%)
Jun 03, 2016 7.020 7.130 6.820 7.100 47,361 +0.03(+0.42%)
Jun 02, 2016 6.970 7.120 6.530 7.070 103,485 +0.10(+1.43%)
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.