ION Geophysical Historical Data - IO

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 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
more quote information »

IO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.508.787.718.2497,4830.212.47%
1 Month8.939.807.718.97139,060-0.22-2.46%
3 Months7.8310.177.118.92119,2170.8811.24%
6 Months8.2810.7256.488.54165,9550.435.19%
1 Year9.3017.45774.539.83165,142-0.59-6.34%
3 Years7.6032.453.2014.73148,5221.1114.61%
5 Years2.7632.450.27745.76289,8035.95215.58%

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
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:20191122 05:11:24