IO

ION Geophysical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ION Geophysical Corporation New IO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.05 -1.96% 2.50 2.43 2.55 2.48 2.55 16:01:00
more quote information »

IO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.692.722.262.45385,674-0.19-7.06%
1 Month2.453.152.262.70368,0850.052.04%
3 Months2.394.302.172.71554,0760.114.6%
6 Months4.274.651.132.451,048,530-1.77-41.45%
1 Year7.3210.171.133.05601,845-4.82-65.85%
3 Years5.3532.451.138.06322,332-2.85-53.27%
5 Years0.6032.450.27745.99291,8331.90316.67%

IO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 2.55 -0.03 -1.16% 2.64 2.64 2.42 235,422
Aug 11 2020 2.58 0.00 0.0% 2.62 2.69 2.54 215,347
Aug 10 2020 2.58 0.23 9.79% 2.34 2.6301 2.34 378,091
Aug 07 2020 2.35 -0.01 -0.42% 2.41 2.41 2.26 327,691
Aug 06 2020 2.36 -0.51 -17.77% 2.69 2.72 2.36 771,818
Aug 05 2020 2.87 -0.03 -1.03% 2.95 3.10 2.82 506,723
Aug 04 2020 2.90 0.11 3.94% 2.74 2.98 2.74 304,523
Aug 03 2020 2.79 0.04 1.45% 2.76 2.8718 2.69 196,580
Jul 31 2020 2.75 -0.14 -4.84% 2.81 2.99 2.71 295,241
Jul 30 2020 2.89 -0.06 -2.03% 2.95 3.02 2.7613 371,378
Jul 29 2020 2.95 0.12 4.24% 2.87 3.01 2.78 245,438
Jul 28 2020 2.83 0.05 1.8% 2.77 2.90 2.72 258,183
Jul 27 2020 2.78 -0.04 -1.42% 2.90 2.9185 2.60 273,494
Jul 24 2020 2.82 -0.05 -1.74% 2.99 3.14 2.76 277,144
Jul 23 2020 2.87 0.16 5.9% 2.72 2.896 2.6687 235,630
Jul 22 2020 2.71 -0.19 -6.55% 2.92 3.15 2.65 1,141,864
Jul 21 2020 2.8999 0.49 20.33% 2.49 2.98 2.48 708,382
Jul 20 2020 2.41 -0.14 -5.49% 2.54 2.62 2.41 218,370
Jul 17 2020 2.55 0.05 2.0% 2.52 2.60 2.49 194,306
Jul 16 2020 2.50 0.01 0.4% 2.45 2.6199 2.37 206,070
Jul 15 2020 2.49 0.15 6.41% 2.28 2.49 2.28 454,409
Jul 14 2020 2.34 0.07 3.08% 2.26 2.43 2.25 224,826
Jul 13 2020 2.27 -0.11 -4.62% 2.36 2.39 2.2501 173,700
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.