IO

ION Geophysical Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.03 -1.36% 2.18 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.21 2.10 2.24 2.16 2.21
more quote information »

IO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.592.642.102.43815,039-0.41-15.83%
1 Month2.933.081.952.532,555,165-0.75-25.6%
3 Months2.775.351.953.201,823,940-0.59-21.3%
6 Months1.655.351.363.06991,4800.5332.12%
1 Year1.655.351.182.75965,0080.5332.12%
3 Years27.6030.901.134.94479,478-25.42-92.1%
5 Years8.0032.451.136.08330,756-5.82-72.75%

IO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 2.16 -0.05 -2.26% 2.21 2.24 2.10 413,589
Apr 15 2021 2.21 -0.13 -5.56% 2.33 2.34 2.17 692,751
Apr 14 2021 2.34 -0.06 -2.5% 2.47 2.49 2.27 458,370
Apr 13 2021 2.40 -0.13 -5.14% 2.55 2.55 2.25 1,078,323
Apr 12 2021 2.53 -0.03 -1.17% 2.56 2.5815 2.42 963,256
Apr 09 2021 2.56 -0.11 -4.12% 2.59 2.64 2.485 882,496
Apr 08 2021 2.67 0.08 3.09% 2.50 2.75 2.465 3,762,247
Apr 07 2021 2.59 0.47 22.17% 2.16 3.08 2.14 29,897,589
Apr 06 2021 2.12 0.03 1.44% 2.10 2.175 2.10 360,568
Apr 05 2021 2.09 -0.21 -9.13% 2.31 2.31 2.05 599,118
Apr 01 2021 2.30 0.16 7.48% 2.17 2.365 2.13 1,146,483
Mar 31 2021 2.14 0.09 4.39% 2.08 2.17 2.03 433,577
Mar 30 2021 2.05 0.05 2.5% 1.95 2.12 1.95 589,679
Mar 29 2021 2.00 -0.17 -7.83% 2.12 2.18 1.97 506,362
Mar 26 2021 2.17 -0.01 -0.46% 2.21 2.28 2.055 404,893
Mar 25 2021 2.18 -0.05 -2.24% 2.25 2.25 1.99 869,812
Mar 24 2021 2.23 -0.19 -7.85% 2.40 2.42 2.23 656,725
Mar 23 2021 2.42 -0.16 -6.2% 2.84 2.84 2.32 2,476,491
Mar 22 2021 2.58 -0.13 -4.8% 2.76 2.8094 2.58 2,047,709
Mar 19 2021 2.71 -0.27 -9.06% 2.93 2.93 2.68 721,692
Mar 18 2021 2.98 -0.02 -0.67% 3.04 3.13 2.945 420,971
Mar 17 2021 3.00 -0.07 -2.28% 3.02 3.09 2.93 345,738
See More Historical Prices ยป
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:20210417 20:40:55