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 (%)
Sep 30, 2021 1.320 1.360 1.310 1.330 371,188 +0.03(+2.31%)
Sep 29, 2021 1.410 1.440 1.280 1.300 744,636 -0.11(-7.80%)
Sep 28, 2021 1.390 1.520 1.360 1.410 904,154 +0.03(+2.17%)
Sep 27, 2021 1.340 1.430 1.340 1.380 951,665 +0.08(+6.15%)
Sep 24, 2021 1.280 1.380 1.280 1.300 473,340 -0.04(-2.99%)
Sep 23, 2021 1.340 1.380 1.310 1.340 617,268 +0.02(+1.52%)
Sep 22, 2021 1.240 1.350 1.240 1.320 1,021,732 +0.09(+7.32%)
Sep 21, 2021 1.300 1.333 1.210 1.230 1,154,673 -0.11(-8.21%)
Sep 20, 2021 1.400 1.430 1.300 1.340 1,240,000 -0.12(-8.22%)
Sep 17, 2021 1.450 1.530 1.410 1.460 1,927,271 -0.12(-7.59%)
Sep 16, 2021 1.700 2.120 1.470 1.580 15,475,544 +0.08(+5.33%)
Sep 15, 2021 1.550 1.640 1.450 1.500 1,030,971 -0.08(-5.06%)
Sep 14, 2021 1.650 1.660 1.540 1.580 747,577 -0.04(-2.47%)
Sep 13, 2021 1.530 1.620 1.500 1.620 1,095,767 +0.15(+10.20%)
Sep 10, 2021 1.270 1.490 1.251 1.470 1,661,841 +0.21(+16.67%)
Sep 09, 2021 1.210 1.291 1.210 1.260 153,774 +0.03(+2.44%)
Sep 08, 2021 1.270 1.290 1.190 1.230 304,706 -0.04(-3.15%)
Sep 07, 2021 1.230 1.300 1.220 1.270 241,807 +0.01(+0.79%)
Sep 03, 2021 1.280 1.329 1.210 1.260 229,677 -0.05(-3.82%)
Sep 02, 2021 1.280 1.340 1.280 1.310 336,222 +0.02(+1.55%)
Sep 01, 2021 1.300 1.330 1.280 1.290 391,501 +0.00(+0.00%)
Aug 31, 2021 1.210 1.330 1.185 1.290 521,983 +0.08(+6.61%)
Aug 30, 2021 1.240 1.240 1.200 1.210 220,055 +0.00(+0.00%)
Aug 27, 2021 1.180 1.270 1.180 1.210 321,483 +0.03(+2.54%)
Aug 26, 2021 1.290 1.290 1.140 1.180 527,006 -0.07(-5.60%)
Aug 25, 2021 1.150 1.300 1.110 1.250 858,747 +0.13(+11.61%)
Aug 24, 2021 1.100 1.140 1.100 1.120 299,846 +0.04(+3.70%)
Aug 23, 2021 1.020 1.110 1.020 1.080 513,358 +0.06(+5.88%)
Aug 20, 2021 1.040 1.050 1.010 1.020 231,241 -0.01(-0.97%)
Aug 19, 2021 1.000 1.050 0.9984 1.030 315,585 -0.02(-1.90%)
Aug 18, 2021 1.030 1.088 1.010 1.050 284,916 -0.01(-0.94%)
Aug 17, 2021 1.120 1.130 0.9802 1.060 1,126,705 -0.05(-4.50%)
Aug 16, 2021 1.230 1.230 1.100 1.110 1,143,981 -0.15(-11.90%)
Aug 13, 2021 1.290 1.300 1.250 1.260 496,729 -0.03(-2.33%)
Aug 12, 2021 1.340 1.380 1.250 1.290 809,620 -0.17(-11.64%)
Aug 11, 2021 1.450 1.470 1.410 1.460 351,631 +0.01(+0.69%)
Aug 10, 2021 1.400 1.470 1.390 1.450 283,196 +0.05(+3.57%)
Aug 09, 2021 1.380 1.410 1.350 1.400 199,505 +0.02(+1.45%)
Aug 06, 2021 1.370 1.400 1.350 1.380 206,280 +0.01(+0.73%)
Aug 05, 2021 1.350 1.390 1.328 1.370 195,416 +0.03(+2.24%)
Aug 04, 2021 1.400 1.400 1.300 1.340 458,410 -0.06(-4.29%)
Aug 03, 2021 1.430 1.440 1.340 1.400 259,804 +0.00(+0.00%)
Aug 02, 2021 1.350 1.410 1.350 1.400 241,699 +0.05(+3.70%)
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%)
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.