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, 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%)
Aug 03, 2020 2.760 2.870 2.690 2.790 196,580 +0.04(+1.45%)
Jul 31, 2020 2.810 2.990 2.720 2.750 295,400 -0.19(-6.46%)
Jul 30, 2020 2.950 2.960 2.761 2.940 373,078 -0.06(-2.00%)
Jul 29, 2020 2.870 3.010 2.780 3.000 246,334 +0.17(+6.01%)
Jul 28, 2020 2.770 2.900 2.720 2.830 258,433 +0.05(+1.80%)
Jul 27, 2020 2.900 2.920 2.740 2.780 273,494 -0.09(-3.14%)
Jul 24, 2020 2.990 2.990 2.760 2.870 277,100 +0.02(+0.70%)
Jul 23, 2020 2.720 2.900 2.670 2.850 245,292 +0.14(+5.17%)
Jul 22, 2020 2.920 3.150 2.650 2.710 1,143,063 +0.04(+1.50%)
Jul 21, 2020 2.490 2.700 2.480 2.670 768,340 +0.21(+8.54%)
Jul 20, 2020 2.540 2.570 2.440 2.460 219,370 -0.09(-3.53%)
Jul 17, 2020 2.520 2.600 2.490 2.550 194,900 +0.05(+2.00%)
Jul 16, 2020 2.450 2.620 2.400 2.500 207,057 +0.03(+1.21%)
Jul 15, 2020 2.280 2.490 2.280 2.470 454,968 +0.13(+5.56%)
Jul 14, 2020 2.260 2.430 2.250 2.340 225,396 +0.07(+3.08%)
Jul 13, 2020 2.360 2.390 2.260 2.270 173,700 -0.11(-4.62%)
Jul 10, 2020 2.210 2.410 2.205 2.380 260,100 +0.16(+7.21%)
Jul 09, 2020 2.370 2.410 2.220 2.220 405,114 -0.15(-6.33%)
Jul 08, 2020 2.340 2.410 2.240 2.370 283,312 +0.06(+2.60%)
Jul 07, 2020 2.410 2.410 2.280 2.310 373,902 -0.15(-6.10%)
Jul 06, 2020 2.530 2.610 2.310 2.460 1,054,279 -0.07(-2.77%)
Jul 02, 2020 2.630 3.180 2.445 2.530 7,181,400 +0.32(+14.48%)
Jul 01, 2020 2.340 2.420 2.200 2.210 964,142 -0.13(-5.56%)
Jun 30, 2020 2.180 2.390 2.170 2.340 242,632 +0.16(+7.34%)
Jun 29, 2020 2.250 2.360 2.170 2.180 307,308 -0.07(-3.11%)
Jun 26, 2020 2.450 2.450 2.180 2.250 394,900 -0.19(-7.79%)
Jun 25, 2020 2.370 2.494 2.260 2.440 164,790 +0.03(+1.24%)
Jun 24, 2020 2.580 2.590 2.250 2.410 388,963 -0.19(-7.31%)
Jun 23, 2020 2.620 2.650 2.500 2.600 198,905 +0.03(+1.17%)
Jun 22, 2020 2.680 2.750 2.500 2.570 252,274 -0.05(-1.91%)
Jun 19, 2020 2.880 2.900 2.602 2.620 450,400 -0.14(-5.07%)
Jun 18, 2020 2.670 2.880 2.630 2.760 185,998 +0.08(+2.99%)
Jun 17, 2020 2.850 2.900 2.636 2.680 333,733 -0.16(-5.63%)
Jun 16, 2020 3.150 3.180 2.840 2.840 453,396 -0.05(-1.73%)
Jun 15, 2020 2.600 3.060 2.540 2.890 518,664 +0.15(+5.47%)
Jun 12, 2020 2.750 2.868 2.580 2.740 434,600 +0.16(+6.20%)
Jun 11, 2020 2.820 2.861 2.570 2.580 652,244 -0.55(-17.57%)
Jun 10, 2020 3.150 3.240 2.800 3.130 584,649 -0.14(-4.28%)
Jun 09, 2020 3.470 3.500 3.150 3.270 792,924 -0.56(-14.62%)
Jun 08, 2020 3.270 4.300 3.150 3.830 2,278,145 +0.87(+29.39%)
Jun 05, 2020 2.700 3.000 2.670 2.960 1,097,300 +0.38(+14.73%)
Jun 04, 2020 2.500 2.600 2.420 2.580 449,928 +0.13(+5.31%)
Jun 03, 2020 2.450 2.500 2.400 2.450 328,490 +0.06(+2.51%)
Jun 02, 2020 2.500 2.500 2.330 2.390 278,430 +0.01(+0.42%)
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.