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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.41 | 4.94% | 8.71 | 8.78 | 8.23 | 8.31 | 8.30 | 20:00:00 |
IO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.50 | 8.78 | 7.71 | 8.24 | 97,483 | 0.21 | 2.47% |
| 1 Month | 8.93 | 9.80 | 7.71 | 8.97 | 139,060 | -0.22 | -2.46% |
| 3 Months | 7.83 | 10.17 | 7.11 | 8.92 | 119,217 | 0.88 | 11.24% |
| 6 Months | 8.28 | 10.725 | 6.48 | 8.54 | 165,955 | 0.43 | 5.19% |
| 1 Year | 9.30 | 17.4577 | 4.53 | 9.83 | 165,142 | -0.59 | -6.34% |
| 3 Years | 7.60 | 32.45 | 3.20 | 14.73 | 148,522 | 1.11 | 14.61% |
| 5 Years | 2.76 | 32.45 | 0.2774 | 5.76 | 289,803 | 5.95 | 215.58% |
IO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2019 | 8.71 | 0.41 | 4.94% | 8.31 | 8.78 | 8.23 | 79,160 |
| Nov 20 2019 | 8.30 | 0.10 | 1.22% | 8.19 | 8.4799 | 7.94 | 87,728 |
| Nov 19 2019 | 8.20 | 0.07 | 0.86% | 8.08 | 8.28 | 7.8873 | 83,442 |
| Nov 18 2019 | 8.13 | -0.25 | -2.98% | 8.35 | 8.35 | 7.71 | 163,496 |
| Nov 15 2019 | 8.38 | 0.07 | 0.84% | 8.40 | 8.54 | 8.16 | 85,224 |
| Nov 14 2019 | 8.31 | -0.27 | -3.15% | 8.50 | 8.65 | 8.23 | 67,526 |
| Nov 13 2019 | 8.58 | -0.83 | -8.82% | 9.19 | 9.41 | 8.58 | 130,107 |
| Nov 12 2019 | 9.41 | 0.08 | 0.86% | 9.25 | 9.80 | 8.90 | 95,704 |
| Nov 11 2019 | 9.33 | -0.09 | -0.96% | 9.22 | 9.48 | 9.02 | 80,546 |
| Nov 08 2019 | 9.42 | 0.05 | 0.53% | 9.27 | 9.49 | 9.00 | 187,989 |
| Nov 07 2019 | 9.37 | 0.28 | 3.08% | 9.30 | 9.51 | 9.10 | 149,912 |
| Nov 06 2019 | 9.09 | -0.36 | -3.81% | 9.44 | 9.51 | 9.02 | 180,358 |
| Nov 05 2019 | 9.45 | -0.03 | -0.32% | 9.50 | 9.64 | 9.37 | 166,007 |
| Nov 04 2019 | 9.48 | 0.04 | 0.42% | 9.50 | 9.79 | 9.38 | 270,311 |
| Nov 01 2019 | 9.44 | 0.01 | 0.11% | 9.74 | 9.7496 | 9.10 | 241,731 |
| Oct 31 2019 | 9.43 | 1.28 | 15.71% | 8.07 | 9.5225 | 7.86 | 342,911 |
| Oct 30 2019 | 8.15 | -0.09 | -1.09% | 8.19 | 8.43 | 7.775 | 97,833 |
| Oct 29 2019 | 8.24 | 0.32 | 4.04% | 7.95 | 8.31 | 7.80 | 88,382 |
| Oct 28 2019 | 7.92 | -0.57 | -6.71% | 8.49 | 8.74 | 7.92 | 106,321 |
| Oct 25 2019 | 8.49 | -0.43 | -4.82% | 8.83 | 9.06 | 8.40 | 110,439 |
| Oct 24 2019 | 8.92 | -0.06 | -0.67% | 8.93 | 8.96 | 8.62 | 45,234 |
| Oct 23 2019 | 8.98 | -0.04 | -0.44% | 9.00 | 9.14 | 8.81 | 59,508 |
| Oct 22 2019 | 9.02 | 0.04 | 0.45% | 9.09 | 9.15 | 8.82 | 66,860 |
