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, 2017 7.250 7.400 7.100 7.350 43,853 +0.10(+1.38%)
Aug 30, 2017 7.050 7.250 6.950 7.250 38,458 +0.15(+2.11%)
Aug 29, 2017 7.000 7.200 6.553 7.100 101,463 +0.05(+0.71%)
Aug 28, 2017 7.200 7.300 6.600 7.050 103,173 +0.05(+0.71%)
Aug 25, 2017 6.050 7.200 6.050 7.000 153,139 +0.90(+14.75%)
Aug 24, 2017 6.150 6.200 6.000 6.100 41,381 -0.05(-0.81%)
Aug 23, 2017 5.600 6.216 5.550 6.150 94,217 +0.55(+9.82%)
Aug 22, 2017 5.300 5.700 5.300 5.600 77,232 +0.25(+4.67%)
Aug 21, 2017 5.250 5.500 5.250 5.350 57,595 +0.05(+0.94%)
Aug 18, 2017 5.150 5.350 5.142 5.300 15,866 +0.05(+0.95%)
Aug 17, 2017 5.250 5.400 5.051 5.250 34,862 -0.05(-0.94%)
Aug 16, 2017 5.200 5.350 5.100 5.300 43,864 +0.10(+1.92%)
Aug 15, 2017 5.200 5.350 5.050 5.200 55,550 -0.05(-0.95%)
Aug 14, 2017 5.350 5.350 4.600 5.250 147,864 -0.15(-2.78%)
Aug 11, 2017 5.400 5.400 4.850 5.400 131,271 -0.04(-0.74%)
Aug 10, 2017 5.750 5.750 5.200 5.440 193,460 -0.26(-4.56%)
Aug 09, 2017 5.500 5.700 4.850 5.700 181,582 +0.45(+8.57%)
Aug 08, 2017 4.300 5.350 4.257 5.250 266,711 +0.90(+20.69%)
Aug 07, 2017 4.350 4.450 4.300 4.350 34,548 -0.05(-1.14%)
Aug 04, 2017 4.450 4.450 4.250 4.400 84,993 +0.10(+2.33%)
Aug 03, 2017 3.650 4.350 3.600 4.300 157,133 +0.75(+21.13%)
Aug 02, 2017 3.400 3.550 3.400 3.550 16,773 +0.07(+2.16%)
Aug 01, 2017 3.550 3.650 3.400 3.475 24,946 -0.07(-2.11%)
Jul 31, 2017 3.650 3.650 3.457 3.550 25,333 -0.15(-4.05%)
Jul 28, 2017 3.600 3.700 3.600 3.700 27,186 +0.08(+2.07%)
Jul 27, 2017 3.750 3.750 3.551 3.625 15,799 -0.08(-2.03%)
Jul 26, 2017 3.550 3.700 3.450 3.700 24,673 +0.15(+4.23%)
Jul 25, 2017 3.494 3.750 3.400 3.550 81,630 +0.10(+2.90%)
Jul 24, 2017 3.350 3.450 3.350 3.450 34,310 +0.10(+2.99%)
Jul 21, 2017 3.250 3.400 3.250 3.350 23,959 +0.05(+1.52%)
Jul 20, 2017 3.300 3.400 3.250 3.300 44,901 +0.00(+0.00%)
Jul 19, 2017 3.450 3.450 3.300 3.300 73,435 -0.05(-1.49%)
Jul 18, 2017 3.500 3.500 3.350 3.350 43,504 -0.10(-2.90%)
Jul 17, 2017 3.650 3.650 3.450 3.450 48,250 -0.15(-4.17%)
Jul 14, 2017 3.650 3.700 3.600 3.600 78,475 -0.05(-1.37%)
Jul 13, 2017 3.700 3.750 3.650 3.650 17,323 +0.00(+0.00%)
Jul 12, 2017 3.700 3.741 3.650 3.650 51,389 +0.00(+0.00%)
Jul 11, 2017 3.700 3.800 3.650 3.650 67,454 -0.10(-2.67%)
Jul 10, 2017 3.950 4.049 3.600 3.750 97,953 -0.10(-2.60%)
Jul 07, 2017 4.100 4.101 3.800 3.850 102,931 -0.30(-7.23%)
Jul 06, 2017 4.250 4.300 4.100 4.150 32,506 -0.10(-2.35%)
Jul 05, 2017 4.350 4.400 4.250 4.250 8,408 -0.15(-3.41%)
Jul 03, 2017 4.400 4.400 4.350 4.400 9,861 +0.05(+1.15%)
Jun 30, 2017 4.250 4.400 4.250 4.350 11,037 +0.00(+0.00%)
Jun 29, 2017 4.350 4.400 4.200 4.350 13,410 +0.05(+1.16%)
Jun 28, 2017 4.300 4.350 4.250 4.300 7,656 +0.00(+0.00%)
Jun 27, 2017 4.314 4.400 4.250 4.300 8,061 +0.05(+1.18%)
Jun 26, 2017 4.300 4.400 4.250 4.250 65,821 +0.00(+0.00%)
Jun 23, 2017 4.300 4.400 4.250 4.250 20,362 +0.00(+0.00%)
Jun 22, 2017 4.300 4.350 4.250 4.250 20,884 +0.05(+1.19%)
Jun 21, 2017 4.250 4.350 4.200 4.200 14,983 -0.10(-2.33%)
Jun 20, 2017 4.250 4.400 4.200 4.300 49,172 +0.05(+1.18%)
Jun 19, 2017 4.250 4.400 4.200 4.250 85,334 +0.00(+0.00%)
Jun 16, 2017 4.330 4.400 4.200 4.250 20,344 +0.00(+0.00%)
Jun 15, 2017 4.350 4.350 4.250 4.250 44,615 -0.15(-3.41%)
Jun 14, 2017 4.450 4.450 4.300 4.400 13,821 -0.05(-1.12%)
Jun 13, 2017 4.357 4.500 4.357 4.450 6,009 +0.00(+0.00%)
Jun 12, 2017 4.400 4.500 4.350 4.450 24,760 +0.05(+1.14%)
Jun 09, 2017 4.350 4.500 4.250 4.400 38,910 +0.05(+1.15%)
Jun 08, 2017 4.200 4.400 4.200 4.350 32,827 +0.10(+2.35%)
Jun 07, 2017 4.360 4.400 4.250 4.250 8,705 +0.00(+0.00%)
Jun 06, 2017 4.354 4.450 4.250 4.250 31,420 -0.10(-2.30%)
Jun 05, 2017 4.350 4.400 4.350 4.350 10,420 +0.00(+0.00%)
Jun 02, 2017 4.350 4.400 4.350 4.350 6,452 -0.05(-1.14%)
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.