IO

ION Geophysical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

IO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.373.592.172.63370,2800.166.75%
1 Month2.504.302.172.99540,3300.031.2%
3 Months1.764.361.182.521,394,6210.7743.75%
6 Months8.728.83331.132.59960,429-6.19-70.99%
1 Year8.0210.7251.133.35554,783-5.49-68.45%
3 Years4.4032.451.138.46301,587-1.87-42.5%
5 Years1.2232.450.27745.88293,1981.31107.38%

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
See More Historical Prices »
Your Recent History
NYSE
IO
ION Geophy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200704 22:51:41