Ion Geophysical Corporation Historical Stock Prices

IO 
$3.16
*  
0.10
3.27%
Get IO Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading IO now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.10  3.17  3.07  3.16 2,232,181
09/19/2014 3.09 3.17 3.07 3.16 2,233,081
09/18/2014 3.14 3.15 3.01 3.06 1,393,899
09/17/2014 3.24 3.28 3.11 3.13 1,186,718
09/16/2014 3.13 3.34 3.1 3.23 1,165,237
09/15/2014 3.13 3.22 3.06 3.13 1,218,722
09/12/2014 3.29 3.29 3.14 3.17 742,646
09/11/2014 3.19 3.3 3.18 3.29 638,357
09/10/2014 3.27 3.3 3.12 3.22 1,144,982
09/09/2014 3.33 3.35 3.2501 3.29 833,040
09/08/2014 3.39 3.4 3.3 3.32 575,555
09/05/2014 3.36 3.46 3.34 3.38 873,125
09/04/2014 3.44 3.5 3.37 3.38 1,277,450
09/03/2014 3.22 3.42 3.22 3.41 3,030,718
09/02/2014 3.44 3.45 3.21 3.21 1,436,269
08/29/2014 3.4 3.46 3.32 3.45 589,658
08/28/2014 3.44 3.45 3.36 3.39 572,312
08/27/2014 3.43 3.48 3.42 3.44 469,260
08/26/2014 3.36 3.44 3.36 3.4 699,514
08/25/2014 3.34 3.44 3.32 3.37 575,580
08/22/2014 3.35 3.38 3.32 3.34 487,713
08/21/2014 3.32 3.37 3.25 3.37 486,861
08/20/2014 3.42 3.42 3.32 3.32 473,544
08/19/2014 3.4 3.48 3.39 3.42 706,625
08/18/2014 3.39 3.43 3.36 3.38 585,796
08/15/2014 3.46 3.46 3.327 3.37 652,815
08/14/2014 3.42 3.48 3.38 3.4 562,830
08/13/2014 3.52 3.56 3.41 3.42 752,306
08/12/2014 3.48 3.57 3.45 3.49 828,769
08/11/2014 3.55 3.6 3.48 3.49 892,247
08/08/2014 3.39 3.57 3.35 3.54 827,289
08/07/2014 3.35 3.52 3.25 3.37 1,636,528
08/06/2014 3.62 3.63 3.525 3.56 1,158,403
08/05/2014 3.66 3.72 3.57 3.64 760,071
08/04/2014 3.73 3.77 3.56 3.68 1,148,809
08/01/2014 3.74 3.79 3.715 3.73 940,465
07/31/2014 3.82 3.82 3.7 3.75 1,116,735
07/30/2014 3.91 3.93 3.8 3.82 589,826
07/29/2014 3.93 3.94 3.86 3.86 562,194
07/28/2014 3.95 3.97 3.815 3.89 881,143
07/25/2014 4 4.03 3.93 3.96 629,898
07/24/2014 4.04 4.095 4 4.02 587,630
07/23/2014 4.04 4.105 4.025 4.07 546,902
07/22/2014 4.1 4.14 4.02 4.04 1,568,647
07/21/2014 4.1 4.1 4.02 4.06 539,937
07/18/2014 4.07 4.15 4.05 4.12 612,372
07/17/2014 4.11 4.15 4.08 4.1 986,925
07/16/2014 4.1 4.15 4.05 4.14 833,875
07/15/2014 4.15 4.17 4.03 4.08 844,236
07/14/2014 4.19 4.23 4.13 4.14 504,960
07/11/2014 4.18 4.21 4.11 4.12 630,996
07/10/2014 4.15 4.25 4.1 4.2 1,019,460
07/09/2014 4.29 4.36 4.19 4.25 839,068
07/08/2014 4.18 4.3 4.11 4.3 1,406,527
07/07/2014 4.29 4.3 4.18 4.19 736,936
07/03/2014 4.28 4.36 4.255 4.29 624,087
07/02/2014 4.16 4.3 4.16 4.25 664,880
07/01/2014 4.25 4.32 4.15 4.16 1,370,375
06/30/2014 4.23 4.23 4.14 4.22 884,262
06/27/2014 4.18 4.23 4.09 4.23 2,903,355
06/26/2014 4.1 4.2 4.05 4.18 776,383
06/25/2014 4.04 4.16 4.04 4.09 973,767
06/24/2014 4.16 4.24 4.05 4.05 1,062,341
06/23/2014 4.23 4.23 4.12 4.14 947,234
06/20/2014 4.29 4.32 4.195 4.24 1,436,724
06/19/2014 4.36 4.36 4.28 4.29 465,230
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?