IO

ION Geophysical Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.06 2.68% 2.30 19:58:20
Open Price Low Price High Price Close Price Prev Close
2.28 2.21 2.35 2.28 2.24
more quote information »

IO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.242.352.072.18426,8500.062.68%
1 Month1.862.351.82012.10433,4060.4423.66%
3 Months2.763.081.732.401,179,672-0.46-16.67%
6 Months2.685.351.733.011,081,602-0.38-14.18%
1 Year2.605.351.362.77748,549-0.30-11.54%
3 Years24.1526.851.134.32497,818-21.85-90.48%
5 Years6.8432.451.135.88345,035-4.54-66.37%

IO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2021 2.28 0.04 1.79% 2.28 2.35 2.21 440,983
Jun 11 2021 2.24 0.06 2.75% 2.21 2.27 2.15 241,479
Jun 10 2021 2.18 -0.04 -1.8% 2.26 2.2799 2.14 165,070
Jun 09 2021 2.22 0.02 0.91% 2.23 2.29 2.16 357,704
Jun 08 2021 2.20 0.08 3.77% 2.11 2.28 2.07 692,276
Jun 07 2021 2.12 -0.05 -2.3% 2.24 2.269 2.07 677,720
Jun 04 2021 2.17 -0.12 -5.24% 2.33 2.34 2.16 573,036
Jun 03 2021 2.29 0.01 0.44% 2.25 2.32 2.22 557,270
Jun 02 2021 2.28 0.13 6.05% 2.25 2.319 2.21 836,557
Jun 01 2021 2.15 0.14 6.97% 2.04 2.17 2.04 918,615
May 28 2021 2.01 0.04 2.03% 1.97 2.01 1.9401 248,886
May 27 2021 1.97 0.07 3.68% 1.88 1.99 1.88 503,137
May 26 2021 1.90 0.06 3.26% 1.83 1.935 1.83 238,939
May 25 2021 1.84 -0.04 -2.13% 1.88 1.94 1.83 193,505
May 24 2021 1.88 -0.02 -1.05% 2.00 2.00 1.83 281,707
May 21 2021 1.90 -0.05 -2.56% 1.97 2.02 1.88 359,795
May 20 2021 1.95 0.01 0.52% 1.94 1.97 1.89 190,258
May 19 2021 1.94 -0.06 -3.0% 1.91 1.99 1.865 274,351
May 18 2021 2.00 0.02 1.01% 2.01 2.0201 1.93 407,404
May 17 2021 1.98 0.17 9.39% 1.86 1.98 1.8201 517,002
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.