PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ION Geophysical Corporation New | IO | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.03 | -1.36% | 2.18 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.21 | 2.10 | 2.24 | 2.16 | 2.21 |
IO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.59 | 2.64 | 2.10 | 2.43 | 815,039 | -0.41 | -15.83% |
| 1 Month | 2.93 | 3.08 | 1.95 | 2.53 | 2,555,165 | -0.75 | -25.6% |
| 3 Months | 2.77 | 5.35 | 1.95 | 3.20 | 1,823,940 | -0.59 | -21.3% |
| 6 Months | 1.65 | 5.35 | 1.36 | 3.06 | 991,480 | 0.53 | 32.12% |
| 1 Year | 1.65 | 5.35 | 1.18 | 2.75 | 965,008 | 0.53 | 32.12% |
| 3 Years | 27.60 | 30.90 | 1.13 | 4.94 | 479,478 | -25.42 | -92.1% |
| 5 Years | 8.00 | 32.45 | 1.13 | 6.08 | 330,756 | -5.82 | -72.75% |
IO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16 2021 | 2.16 | -0.05 | -2.26% | 2.21 | 2.24 | 2.10 | 413,589 |
| Apr 15 2021 | 2.21 | -0.13 | -5.56% | 2.33 | 2.34 | 2.17 | 692,751 |
| Apr 14 2021 | 2.34 | -0.06 | -2.5% | 2.47 | 2.49 | 2.27 | 458,370 |
| Apr 13 2021 | 2.40 | -0.13 | -5.14% | 2.55 | 2.55 | 2.25 | 1,078,323 |
| Apr 12 2021 | 2.53 | -0.03 | -1.17% | 2.56 | 2.5815 | 2.42 | 963,256 |
| Apr 09 2021 | 2.56 | -0.11 | -4.12% | 2.59 | 2.64 | 2.485 | 882,496 |
| Apr 08 2021 | 2.67 | 0.08 | 3.09% | 2.50 | 2.75 | 2.465 | 3,762,247 |
| Apr 07 2021 | 2.59 | 0.47 | 22.17% | 2.16 | 3.08 | 2.14 | 29,897,589 |
| Apr 06 2021 | 2.12 | 0.03 | 1.44% | 2.10 | 2.175 | 2.10 | 360,568 |
| Apr 05 2021 | 2.09 | -0.21 | -9.13% | 2.31 | 2.31 | 2.05 | 599,118 |
| Apr 01 2021 | 2.30 | 0.16 | 7.48% | 2.17 | 2.365 | 2.13 | 1,146,483 |
| Mar 31 2021 | 2.14 | 0.09 | 4.39% | 2.08 | 2.17 | 2.03 | 433,577 |
| Mar 30 2021 | 2.05 | 0.05 | 2.5% | 1.95 | 2.12 | 1.95 | 589,679 |
| Mar 29 2021 | 2.00 | -0.17 | -7.83% | 2.12 | 2.18 | 1.97 | 506,362 |
| Mar 26 2021 | 2.17 | -0.01 | -0.46% | 2.21 | 2.28 | 2.055 | 404,893 |
| Mar 25 2021 | 2.18 | -0.05 | -2.24% | 2.25 | 2.25 | 1.99 | 869,812 |
| Mar 24 2021 | 2.23 | -0.19 | -7.85% | 2.40 | 2.42 | 2.23 | 656,725 |
| Mar 23 2021 | 2.42 | -0.16 | -6.2% | 2.84 | 2.84 | 2.32 | 2,476,491 |
| Mar 22 2021 | 2.58 | -0.13 | -4.8% | 2.76 | 2.8094 | 2.58 | 2,047,709 |
| Mar 19 2021 | 2.71 | -0.27 | -9.06% | 2.93 | 2.93 | 2.68 | 721,692 |
| Mar 18 2021 | 2.98 | -0.02 | -0.67% | 3.04 | 3.13 | 2.945 | 420,971 |
| Mar 17 2021 | 3.00 | -0.07 | -2.28% | 3.02 | 3.09 | 2.93 | 345,738 |
