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 (%)
Mar 31, 2022 0.9623 0.9750 0.8500 0.8720 527,276 -0.07(-7.05%)
Mar 30, 2022 0.9788 0.9800 0.9300 0.9381 439,118 +0.02(+2.54%)
Mar 29, 2022 0.8900 0.9200 0.8702 0.9149 391,073 +0.02(+2.62%)
Mar 28, 2022 0.9500 0.9800 0.8900 0.8915 892,960 -0.13(-12.60%)
Mar 25, 2022 1.060 1.060 0.9405 1.020 1,570,166 -0.06(-5.56%)
Mar 24, 2022 1.010 1.150 1.000 1.080 2,472,354 +0.08(+8.03%)
Mar 23, 2022 0.9413 1.040 0.9413 0.9997 994,805 +0.06(+6.08%)
Mar 22, 2022 0.9500 0.9700 0.9400 0.9424 417,495 -0.02(-2.36%)
Mar 21, 2022 0.9399 1.000 0.9151 0.9652 996,986 +0.03(+3.23%)
Mar 18, 2022 0.9500 0.9800 0.9146 0.9350 813,015 -0.01(-1.58%)
Mar 17, 2022 0.9500 1.040 0.9300 0.9500 1,801,318 +0.02(+2.40%)
Mar 16, 2022 0.9183 0.9700 0.8511 0.9277 1,653,879 +0.01(+1.28%)
Mar 15, 2022 0.8956 0.9400 0.8200 0.9160 3,050,263 -0.09(-9.31%)
Mar 14, 2022 0.9700 1.020 0.9584 1.010 1,053,333 -0.04(-3.81%)
Mar 11, 2022 1.060 1.080 0.9800 1.050 2,190,500 -0.13(-11.02%)
Mar 10, 2022 1.120 1.250 1.100 1.180 4,762,673 +0.13(+12.38%)
Mar 09, 2022 0.9500 1.150 0.8702 1.050 6,008,403 -0.11(-9.48%)
Mar 08, 2022 1.680 1.740 0.9235 1.160 15,463,033 -0.23(-16.55%)
Mar 07, 2022 0.9900 1.480 0.9300 1.390 32,755,940 +0.59(+73.75%)
Mar 04, 2022 0.5491 0.9380 0.5401 0.8000 11,623,353 +0.26(+49.42%)
Mar 03, 2022 0.6000 0.6157 0.5340 0.5354 869,782 -0.06(-10.59%)
Mar 02, 2022 0.5900 0.6179 0.5700 0.5988 993,344 +0.04(+6.76%)
Mar 01, 2022 0.6291 0.6291 0.5168 0.5609 1,471,320 -0.02(-3.46%)
Feb 28, 2022 0.6100 0.6300 0.5730 0.5810 1,092,402 +0.04(+6.78%)
Feb 25, 2022 0.6200 0.5679 0.5203 0.5441 1,691,090 -0.09(-14.11%)
Feb 24, 2022 0.6000 0.7290 0.6000 0.6335 8,916,632 +0.09(+15.58%)
Feb 23, 2022 0.4900 0.5749 0.4900 0.5481 1,155,254 +0.04(+8.49%)
Feb 22, 2022 0.4900 0.5300 0.4900 0.5052 724,548 +0.01(+1.90%)
Feb 18, 2022 0.4958 0 -0.00(-0.94%)
Feb 17, 2022 0.5100 0.5121 0.5121 0.5005 250,985 -0.00(-0.12%)
Feb 16, 2022 0.5200 0.5200 0.4975 0.5011 347,684 -0.01(-1.49%)
Feb 15, 2022 0.5174 0.5196 0.5000 0.5087 531,601 +0.02(+3.54%)
Feb 14, 2022 0.5036 0.5139 0.4704 0.4913 297,042 -0.01(-1.01%)
Feb 11, 2022 0.5190 0.5302 0.4901 0.4963 397,634 -0.01(-2.15%)
Feb 10, 2022 0.5028 0.5400 0.5002 0.5072 599,921 -0.00(-0.16%)
Feb 09, 2022 0.4800 0.5100 0.4648 0.5080 683,398 +0.04(+7.72%)
Feb 08, 2022 0.4900 0.5000 0.4600 0.4716 750,014 -0.02(-3.36%)
Feb 07, 2022 0.5200 0.5200 0.4840 0.4880 1,200,470 -0.01(-2.69%)
Feb 04, 2022 0.5000 0.5299 0.4850 0.5015 1,083,010 +0.01(+1.11%)
Feb 03, 2022 0.5000 0.4960 1,135,339 -0.04(-7.89%)
Feb 02, 2022 0.5620 0.5700 0.5220 0.5385 2,464,103 -0.06(-9.78%)
Feb 01, 2022 0.6900 0.7499 0.5510 0.5969 30,524,900 +0.14(+29.76%)
Jan 31, 2022 0.4200 0.4898 0.4600 1,390,837 +0.01(+3.02%)
Jan 28, 2022 0.4000 0.4800 0.3800 0.4465 3,737,697 -0.06(-12.45%)
Jan 27, 2022 1.080 1.100 0.4930 0.5100 8,412,464 -0.59(-53.64%)
Jan 26, 2022 1.060 1.190 1.040 1.100 1,911,644 +0.03(+2.80%)
Jan 25, 2022 0.9700 1.170 0.9360 1.070 4,267,656 +0.12(+13.16%)
Jan 24, 2022 0.8700 1.050 0.8357 0.9456 1,661,933 +0.04(+4.67%)
Jan 21, 2022 0.8354 0.9700 0.8000 0.9034 1,307,205 +0.06(+7.61%)
Jan 20, 2022 0.8300 0.8748 0.8300 0.8395 472,828 -0.03(-3.06%)
Jan 19, 2022 0.9000 0.9100 0.8601 0.8660 961,592 -0.08(-8.51%)
Jan 18, 2022 1.030 1.070 0.8600 0.9465 10,482,919 +0.10(+11.35%)
Jan 14, 2022 0.8500 0 -0.01(-1.23%)
Jan 13, 2022 0.8900 0.9199 0.8602 0.8606 259,381 -0.04(-4.96%)
Jan 12, 2022 0.9100 1.050 0.9044 0.9055 1,595,010 -0.00(-0.41%)
Jan 11, 2022 0.8535 0.9100 0.8500 0.9092 408,929 +0.05(+5.66%)
Jan 10, 2022 0.8900 0.9367 0.8060 0.8605 1,726,799 -0.03(-3.11%)
Jan 07, 2022 0.9074 0.9300 0.8810 0.8881 297,526 -0.01(-1.22%)
Jan 06, 2022 0.9300 0.9710 0.8700 0.8991 230,658 -0.03(-3.37%)
Jan 05, 2022 1.010 1.040 0.9200 0.9305 257,240 -0.07(-6.95%)
Jan 04, 2022 0.9900 1.020 0.9601 1.000 377,872 +0.03(+3.37%)
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.