IO

ION Geophysical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.02 -1.2% 1.64 20:00:00
Close Price Low Price High Price Open Price Previous Close
1.64 1.62 1.74 1.65 1.66
more quote information »

IO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.611.781.381.56199,1710.031.86%
1 Month2.082.441.381.80264,101-0.44-21.15%
3 Months2.453.601.382.42434,310-0.81-33.06%
6 Months1.604.361.132.391,079,1080.042.5%
1 Year9.289.951.132.85623,980-7.64-82.33%
3 Years9.4532.451.137.83333,124-7.81-82.65%
5 Years0.5032.450.27746.03291,2421.14228.0%

IO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 1.64 -0.02 -1.2% 1.65 1.74 1.62 147,158
Sep 17 2020 1.66 -0.02 -1.19% 1.69 1.72 1.61 116,832
Sep 16 2020 1.68 0.13 8.39% 1.58 1.78 1.53 241,417
Sep 15 2020 1.55 -0.02 -1.27% 1.56 1.67 1.55 150,578
Sep 14 2020 1.57 0.15 10.56% 1.40 1.59 1.38 214,296
Sep 11 2020 1.42 -0.12 -7.79% 1.61 1.64 1.40 321,327
Sep 10 2020 1.54 -0.18 -10.47% 1.70 1.73 1.50 522,803
Sep 09 2020 1.72 -0.04 -2.27% 1.80 1.80 1.65 180,520
Sep 08 2020 1.76 -0.06 -3.3% 1.77 1.7965 1.6898 164,454
Sep 04 2020 1.82 -0.07 -3.7% 1.81 1.876 1.68 166,401
Sep 03 2020 1.89 -0.06 -3.08% 1.97 2.00 1.71 423,540
Sep 02 2020 1.95 -0.19 -8.88% 2.10 2.27 1.74 793,885
Sep 01 2020 2.14 0.11 5.42% 2.02 2.44 1.88 245,638
Aug 31 2020 2.03 0.08 4.1% 1.96 2.03 1.76 359,609
Aug 28 2020 1.95 0.10 5.41% 1.83 2.03 1.83 174,451
Aug 27 2020 1.85 0.04 2.21% 1.90 1.93 1.80 144,788
Aug 26 2020 1.81 -0.14 -7.18% 1.92 1.98 1.80 213,789
Aug 25 2020 1.95 -0.07 -3.31% 2.02 2.02 1.863 169,219
Aug 24 2020 2.0167 0.10 5.04% 1.92 2.07 1.9011 190,015
Aug 21 2020 1.92 -0.19 -9.0% 2.08 2.12 1.83 337,873
Aug 20 2020 2.11 -0.02 -0.94% 2.13 2.16 2.02 227,132
Aug 19 2020 2.13 -0.17 -7.4% 2.28 2.3374 2.09 381,798
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:20200919 16:03:22