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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.04 | 3.1% | 1.33 | 1.26 | 1.45 | 1.30 | 1.29 | 17:15:00 |
IO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.64 | 1.67 | 1.15 | 1.37 | 225,571 | -0.31 | -18.9% |
| 1 Month | 3.23 | 3.99 | 1.13 | 1.93 | 213,225 | -1.90 | -58.82% |
| 3 Months | 8.50 | 8.73 | 1.13 | 4.03 | 208,018 | -7.17 | -84.35% |
| 6 Months | 8.75 | 9.80 | 1.13 | 5.73 | 154,170 | -7.42 | -84.8% |
| 1 Year | 14.50 | 17.00 | 1.13 | 7.83 | 168,491 | -13.17 | -90.83% |
| 3 Years | 4.50 | 32.45 | 1.13 | 14.15 | 155,979 | -3.17 | -70.44% |
| 5 Years | 2.18 | 32.45 | 0.2774 | 6.43 | 246,165 | -0.85 | -38.99% |
IO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 1.33 | 0.04 | 3.1% | 1.30 | 1.45 | 1.26 | 198,664 |
| Mar 26 2020 | 1.29 | 0.08 | 6.61% | 1.20 | 1.40 | 1.20 | 276,145 |
| Mar 25 2020 | 1.21 | -0.06 | -4.72% | 1.27 | 1.3264 | 1.15 | 217,395 |
| Mar 24 2020 | 1.27 | -0.40 | -23.95% | 1.47 | 1.50 | 1.26 | 185,498 |
| Mar 23 2020 | 1.67 | 0.13 | 8.44% | 1.59 | 1.67 | 1.31 | 224,863 |
| Mar 20 2020 | 1.54 | 0.02 | 1.32% | 1.64 | 1.64 | 1.40 | 232,128 |
| Mar 19 2020 | 1.52 | 0.07 | 4.83% | 1.46 | 1.66 | 1.46 | 239,498 |
| Mar 18 2020 | 1.45 | -0.11 | -7.05% | 1.60 | 1.60 | 1.36 | 224,828 |
| Mar 17 2020 | 1.56 | -0.25 | -13.81% | 1.81 | 1.865 | 1.34 | 295,119 |
| Mar 16 2020 | 1.81 | -0.20 | -9.95% | 1.60 | 2.00 | 1.5779 | 103,311 |
| Mar 13 2020 | 2.01 | 0.25 | 14.2% | 2.05 | 2.18 | 1.75 | 161,703 |
| Mar 12 2020 | 1.76 | 0.10 | 6.02% | 1.44 | 1.89 | 1.39 | 171,948 |
| Mar 11 2020 | 1.66 | -0.19 | -10.27% | 1.86 | 1.90 | 1.61 | 310,921 |
| Mar 10 2020 | 1.85 | -0.17 | -8.42% | 2.26 | 2.26 | 1.66 | 247,727 |
| Mar 09 2020 | 2.02 | -0.75 | -27.08% | 2.12 | 2.39 | 1.13 | 599,741 |
| Mar 06 2020 | 2.77 | -1.22 | -30.58% | 2.91 | 2.97 | 2.76 | 188,278 |
| Mar 05 2020 | 3.99 | 0.81 | 25.47% | 3.10 | 3.99 | 2.97 | 101,408 |
| Mar 04 2020 | 3.18 | -0.10 | -3.05% | 3.28 | 3.30 | 3.17 | 108,993 |
| Mar 03 2020 | 3.28 | -0.37 | -10.14% | 3.66 | 3.8397 | 3.28 | 214,282 |
| Mar 02 2020 | 3.65 | 0.13 | 3.69% | 3.52 | 3.68 | 3.32 | 93,808 |
