ION Geophysical Historical Data - IO

IO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 2.36 -0.17 -6.72% 2.50 2.52 2.245 590,353
May 28 2020 2.53 0.07 2.85% 2.46 2.78 2.41 688,146
May 27 2020 2.46 0.06 2.5% 2.34 2.55 2.20 622,110
May 26 2020 2.40 0.11 4.8% 2.43 2.50 2.29 285,740
May 25 2020 2.29 0.00 +0.00% 2.35 2.45 2.2201 0
May 22 2020 2.29 -0.08 -3.38% 2.35 2.45 2.2201 243,964
May 21 2020 2.37 0.07 3.04% 2.39 2.60 2.27 328,953
May 20 2020 2.30 0.21 10.05% 2.09 2.47 2.0101 685,603
May 19 2020 2.09 -0.11 -4.9% 2.15 2.22 2.05 322,971
May 18 2020 2.1977 0.03 1.28% 2.18 2.33 2.13 417,486
May 15 2020 2.17 0.08 3.83% 2.13 2.2536 2.12 243,636
May 14 2020 2.09 0.04 1.95% 2.08 2.35 2.07 770,250
May 13 2020 2.05 -0.22 -9.69% 2.26 2.3799 2.05 814,918
May 12 2020 2.27 -0.15 -6.2% 2.49 2.52 2.26 436,064
May 11 2020 2.42 -0.19 -7.28% 2.57 2.64 2.37 851,868
May 08 2020 2.61 0.03 1.16% 2.57 2.84 2.50 2,218,534
May 07 2020 2.58 0.74 40.22% 3.37 4.36 1.95 55,264,750
May 06 2020 1.84 0.09 5.14% 1.83 1.9222 1.61 363,079
May 05 2020 1.75 -0.04 -2.23% 1.92 2.0802 1.68 466,574
May 04 2020 1.79 0.11 6.55% 1.73 1.8801 1.66 329,192
May 01 2020 1.68 -0.34 -16.83% 1.99 2.05 1.62 383,299
Apr 30 2020 2.02 -0.19 -8.6% 2.22 2.31 1.77 450,628
Apr 29 2020 2.21 0.58 35.58% 1.68 2.25 1.62 889,287
Apr 28 2020 1.63 0.04 2.52% 1.63 1.65 1.54 215,331
Apr 27 2020 1.59 0.04 2.58% 1.63 1.63 1.4276 190,095
Apr 24 2020 1.55 -0.10 -6.06% 1.62 1.68 1.45 226,495
Apr 23 2020 1.65 0.07 4.43% 1.58 1.67 1.53 493,411
Apr 22 2020 1.58 0.31 24.41% 1.27 1.67 1.18 883,399
Apr 21 2020 1.27 -0.06 -4.51% 1.29 1.33 1.20 287,908
Apr 20 2020 1.33 -0.16 -10.74% 1.43 1.54 1.31 370,185
Apr 17 2020 1.49 0.04 2.76% 1.43 1.56 1.41 173,168
Apr 16 2020 1.45 -0.13 -8.23% 1.65 1.65 1.41 324,164
Apr 15 2020 1.58 -0.06 -3.66% 1.62 1.62 1.525 267,836
Apr 14 2020 1.64 -0.01 -0.61% 1.65 1.7415 1.60 269,270
Apr 13 2020 1.65 0.11 7.14% 1.69 1.70 1.55 264,360
Apr 10 2020 1.54 0.00 +0.00% 1.76 1.97 1.52 0
Apr 09 2020 1.54 -0.17 -9.94% 1.76 1.97 1.52 746,478
Apr 08 2020 1.71 0.16 10.32% 1.58 1.77 1.50 394,669
Apr 07 2020 1.55 -0.14 -8.28% 1.77 1.84 1.50 901,308
Apr 06 2020 1.69 -0.16 -8.65% 1.80 1.85 1.69 596,734
Apr 03 2020 1.85 -0.40 -17.77% 2.05 2.24 1.70 4,030,078
Apr 02 2020 2.2499 1.09 93.96% 1.31 3.29 1.31 21,207,461
Apr 01 2020 1.16 -0.11 -8.66% 1.24 1.25 1.13 198,618
Mar 31 2020 1.27 0.11 9.48% 1.17 1.30 1.17 235,740
Mar 30 2020 1.16 -0.17 -12.78% 1.34 1.50 1.13 316,913
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 -0.41 -12.89% 2.91 2.97 2.76 188,278
Mar 05 2020 3.18 0.00 0.0% 3.18 3.18 3.18 0
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
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:20200531 10:08:43