PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.32 | 14.48% | 2.53 | 2.445 | 3.18 | 2.63 | 2.21 | 19:49:54 |
IO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.37 | 3.59 | 2.17 | 2.63 | 370,280 | 0.16 | 6.75% |
| 1 Month | 2.50 | 4.30 | 2.17 | 2.99 | 540,330 | 0.03 | 1.2% |
| 3 Months | 1.76 | 4.36 | 1.18 | 2.52 | 1,394,621 | 0.77 | 43.75% |
| 6 Months | 8.72 | 8.8333 | 1.13 | 2.59 | 960,429 | -6.19 | -70.99% |
| 1 Year | 8.02 | 10.725 | 1.13 | 3.35 | 554,783 | -5.49 | -68.45% |
| 3 Years | 4.40 | 32.45 | 1.13 | 8.46 | 301,587 | -1.87 | -42.5% |
| 5 Years | 1.22 | 32.45 | 0.2774 | 5.88 | 293,198 | 1.31 | 107.38% |
IO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2020 | 2.58 | -0.58 | -18.35% | 2.63 | 3.60 | 2.445 | 7,166,261 |
| Jul 01 2020 | 3.16 | 0.82 | 35.04% | 2.34 | 3.59 | 2.17 | 742,256 |
| Jun 30 2020 | 2.34 | 0.16 | 7.34% | 2.18 | 2.39 | 2.17 | 242,632 |
| Jun 29 2020 | 2.18 | -0.07 | -3.11% | 2.25 | 2.36 | 2.17 | 306,753 |
| Jun 26 2020 | 2.25 | -0.19 | -7.79% | 2.45 | 2.45 | 2.18 | 394,968 |
| Jun 25 2020 | 2.44 | 0.03 | 1.24% | 2.37 | 2.4939 | 2.26 | 164,790 |
| Jun 24 2020 | 2.41 | -0.17 | -6.59% | 2.58 | 2.59 | 2.25 | 388,963 |
| Jun 23 2020 | 2.58 | 0.01 | 0.39% | 2.62 | 2.70 | 2.50 | 198,905 |
| Jun 22 2020 | 2.57 | -0.05 | -1.91% | 2.68 | 2.75 | 2.50 | 252,274 |
| Jun 19 2020 | 2.62 | -0.14 | -5.07% | 2.88 | 2.90 | 2.6018 | 449,576 |
| Jun 18 2020 | 2.76 | 0.08 | 2.99% | 2.67 | 2.878 | 2.63 | 185,966 |
| Jun 17 2020 | 2.68 | -0.16 | -5.63% | 2.85 | 2.92 | 2.6363 | 333,721 |
| Jun 16 2020 | 2.84 | -0.05 | -1.73% | 3.15 | 3.18 | 2.84 | 451,881 |
| Jun 15 2020 | 2.89 | 0.15 | 5.47% | 2.60 | 3.06 | 2.51 | 518,594 |
| Jun 12 2020 | 2.74 | 0.16 | 6.2% | 2.75 | 2.8682 | 2.58 | 434,637 |
| Jun 11 2020 | 2.58 | -0.55 | -17.57% | 2.82 | 3.10 | 2.45 | 652,204 |
| Jun 10 2020 | 3.13 | -0.03 | -0.95% | 3.15 | 3.24 | 2.80 | 584,639 |
| Jun 09 2020 | 3.16 | -0.72 | -18.56% | 3.45 | 3.84 | 3.15 | 792,924 |
| Jun 08 2020 | 3.88 | 0.93 | 31.53% | 3.27 | 4.30 | 3.00 | 2,276,551 |
| Jun 05 2020 | 2.9499 | 0.45 | 18.0% | 2.70 | 3.00 | 2.59 | 1,090,928 |
| Jun 04 2020 | 2.50 | 0.05 | 2.04% | 2.50 | 2.60 | 2.42 | 449,132 |
