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%)
Jun 01, 2016 7.000 7.155 6.580 6.970 103,901 +0.00(+0.00%)
May 31, 2016 7.210 7.273 6.910 6.970 51,600 -0.24(-3.33%)
May 27, 2016 7.000 7.210 7.210 7.210 35,100 +0.14(+1.98%)
May 26, 2016 7.200 7.440 6.930 7.070 35,094 -0.09(-1.26%)
May 25, 2016 6.900 7.240 6.900 7.160 67,986 +0.23(+3.32%)
May 24, 2016 6.700 6.980 6.700 6.930 33,703 +0.17(+2.51%)
May 23, 2016 6.610 6.950 6.610 6.760 32,579 +0.05(+0.75%)
May 20, 2016 6.660 6.810 6.560 6.710 54,356 +0.05(+0.75%)
May 19, 2016 6.760 6.768 6.480 6.660 88,363 -0.21(-3.06%)
May 18, 2016 7.380 7.750 6.780 6.870 151,641 -0.53(-7.16%)
May 17, 2016 7.370 7.600 7.350 7.400 145,426 +0.05(+0.68%)
May 16, 2016 7.300 7.500 7.275 7.350 73,631 +0.10(+1.38%)
May 13, 2016 7.400 7.700 7.210 7.250 45,517 -0.31(-4.10%)
May 12, 2016 7.740 7.850 7.300 7.560 119,266 -0.06(-0.79%)
May 11, 2016 7.680 7.860 7.220 7.620 147,776 -0.17(-2.18%)
May 10, 2016 7.800 7.890 7.620 7.790 73,832 -0.02(-0.26%)
May 09, 2016 8.410 8.410 7.170 7.810 180,429 -0.60(-7.13%)
May 06, 2016 8.470 8.620 8.300 8.410 55,981 -0.16(-1.87%)
May 05, 2016 8.410 8.910 8.310 8.570 149,983 -0.49(-5.41%)
May 04, 2016 9.000 9.370 8.880 9.060 87,994 +0.03(+0.33%)
May 03, 2016 9.500 9.560 8.766 9.030 109,316 -0.53(-5.54%)
May 02, 2016 9.150 9.650 8.800 9.560 103,491 +0.40(+4.37%)
Apr 29, 2016 9.000 9.230 8.905 9.160 58,425 +0.25(+2.81%)
Apr 28, 2016 9.100 9.230 8.820 8.910 85,676 -0.15(-1.66%)
Apr 27, 2016 9.200 9.500 9.010 9.060 100,455 +0.04(+0.44%)
Apr 26, 2016 9.000 9.380 8.800 9.020 55,207 +0.18(+2.04%)
Apr 25, 2016 9.250 9.296 8.710 8.840 119,203 -0.38(-4.12%)
Apr 22, 2016 8.270 9.450 8.270 9.220 213,754 +0.92(+11.08%)
Apr 21, 2016 8.400 8.625 8.180 8.300 53,284 -0.16(-1.89%)
Apr 20, 2016 8.260 8.620 8.160 8.460 58,529 +0.16(+1.93%)
Apr 19, 2016 8.600 8.740 8.240 8.300 59,784 -0.15(-1.78%)
Apr 18, 2016 8.000 8.470 7.950 8.450 50,063 +0.17(+2.05%)
Apr 15, 2016 8.400 8.550 8.010 8.280 68,257 -0.18(-2.13%)
Apr 14, 2016 8.370 8.580 8.100 8.460 59,437 +0.09(+1.08%)
Apr 13, 2016 8.350 8.870 8.110 8.370 123,727 +0.05(+0.60%)
Apr 12, 2016 7.650 8.500 7.450 8.320 120,332 +0.71(+9.33%)
Apr 11, 2016 7.530 7.820 7.260 7.610 49,305 +0.22(+2.98%)
Apr 08, 2016 7.750 7.921 7.320 7.390 65,203 -0.13(-1.73%)
Apr 07, 2016 7.770 7.883 7.470 7.520 60,683 -0.31(-3.96%)
Apr 06, 2016 7.570 7.850 7.480 7.830 87,444 +0.19(+2.49%)
Apr 05, 2016 7.610 7.750 7.440 7.640 87,993 -0.11(-1.42%)
Apr 04, 2016 7.460 8.029 7.330 7.750 97,546 +0.19(+2.51%)
Apr 01, 2016 7.800 7.870 7.320 7.560 155,489 -0.52(-6.44%)
Mar 31, 2016 8.000 8.256 7.790 8.080 67,589 +0.01(+0.12%)
Mar 30, 2016 8.760 8.939 8.010 8.070 141,319 -0.44(-5.17%)
Mar 29, 2016 8.550 8.820 8.180 8.510 92,719 -0.13(-1.50%)
Mar 28, 2016 8.500 9.020 8.250 8.640 141,106 +0.40(+4.85%)
Mar 24, 2016 7.860 8.240 8.240 8.240 78,400 +0.21(+2.62%)
Mar 23, 2016 9.100 9.120 7.990 8.030 136,295 -1.25(-13.47%)
Mar 22, 2016 8.820 9.500 8.820 9.280 138,288 +0.25(+2.77%)
Mar 21, 2016 8.000 9.420 8.000 9.030 178,906 +0.93(+11.48%)
Mar 18, 2016 8.160 8.390 7.550 8.100 168,673 +0.00(+0.00%)
Mar 17, 2016 7.850 8.450 7.850 8.100 254,803 +0.41(+5.33%)
Mar 16, 2016 6.720 8.070 6.720 7.690 184,391 +0.92(+13.59%)
Mar 15, 2016 6.660 6.985 6.570 6.770 103,518 -0.10(-1.46%)
Mar 14, 2016 7.070 7.210 6.600 6.870 107,618 -0.27(-3.78%)
Mar 11, 2016 6.740 7.250 6.600 7.140 128,019 +0.58(+8.84%)
Mar 10, 2016 6.490 6.740 6.330 6.560 124,880 +0.04(+0.61%)
Mar 09, 2016 6.670 6.830 6.250 6.520 98,865 -0.01(-0.15%)
Mar 08, 2016 7.070 7.070 6.310 6.530 194,890 -0.51(-7.24%)
Mar 07, 2016 6.680 7.923 6.650 7.040 273,877 +0.43(+6.51%)
Mar 04, 2016 5.330 6.900 5.300 6.610 512,246 +1.32(+24.95%)
Mar 03, 2016 4.650 5.560 4.530 5.290 402,756 +0.69(+15.00%)
Mar 02, 2016 4.000 4.700 3.860 4.600 450,962 +0.55(+13.58%)
Mar 01, 2016 3.300 4.900 3.210 4.050 1,957,701 +0.95(+30.65%)
Feb 29, 2016 3.230 3.300 3.090 3.100 80,688 -0.16(-4.91%)
Feb 26, 2016 3.200 3.280 3.040 3.260 100,816 +0.23(+7.59%)
Feb 25, 2016 3.150 3.150 2.980 3.030 97,364 -0.11(-3.50%)
Feb 24, 2016 3.130 3.260 3.050 3.140 66,647 -0.07(-2.18%)
Feb 23, 2016 3.480 3.490 3.180 3.210 84,772 -0.22(-6.41%)
Feb 22, 2016 3.550 4.360 3.400 3.430 349,202 +0.12(+3.63%)
Feb 19, 2016 3.720 3.720 3.120 3.310 103,301 -0.44(-11.73%)
Feb 18, 2016 4.110 4.350 3.695 3.750 180,926 -0.21(-5.30%)
Feb 17, 2016 3.030 4.150 2.960 3.960 231,823 +0.93(+30.69%)
Feb 16, 2016 3.440 3.540 2.910 3.030 90,315 +0.04(+1.34%)
Feb 12, 2016 2.700 2.990 2.990 2.990 277,600 +0.28(+10.33%)
Feb 11, 2016 3.360 3.400 2.550 2.710 272,536 -0.65(-19.35%)
Feb 10, 2016 4.490 4.500 3.210 3.360 251,628 -0.56(-14.29%)
Feb 09, 2016 5.800 5.850 3.870 3.920 287,663 -1.93(-32.99%)
Feb 08, 2016 6.180 6.190 5.500 5.850 62,000 -0.36(-5.80%)
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.