Ion Geophysical Corporation Historical Stock Prices

IO 
$1.4
*  
0.06
4.48%
Get IO Alerts
*Delayed - data as of Jul. 6, 2015 12:09 ET  -  Find a broker to begin trading IO now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    IO Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:09  1.35  1.45  1.30  1.40 929,224
07/02/2015 1.22 1.36 1.17 1.34 2,236,778
07/01/2015 1.07 1.29 1.01 1.21 2,323,547
06/30/2015 1.12 1.12 1.04 1.07 989,172
06/29/2015 1.18 1.185 1.1 1.12 866,666
06/26/2015 1.22 1.235 1.2 1.2 1,642,080
06/25/2015 1.21 1.24 1.19 1.2 710,970
06/24/2015 1.21 1.26 1.2 1.2 789,304
06/23/2015 1.21 1.25 1.2 1.2 807,535
06/22/2015 1.14 1.22 1.14 1.19 983,961
06/19/2015 1.15 1.25 1.1 1.1 4,067,150
06/18/2015 1.16 1.2 1.11 1.17 948,172
06/17/2015 1.21 1.22 1.15 1.16 505,772
06/16/2015 1.23 1.25 1.19 1.2 651,729
06/15/2015 1.22 1.29 1.22 1.23 824,688
06/12/2015 1.33 1.34 1.22 1.26 1,413,601
06/11/2015 1.34 1.39 1.32 1.33 654,932
06/10/2015 1.4 1.42 1.32 1.34 943,408
06/09/2015 1.41 1.43 1.37 1.38 430,392
06/08/2015 1.45 1.46 1.37 1.41 661,470
06/05/2015 1.46 1.51 1.44 1.45 520,768
06/04/2015 1.49 1.565 1.44 1.44 727,395
06/03/2015 1.53 1.65 1.48 1.51 1,093,481
06/02/2015 1.33 1.6 1.33 1.53 1,192,577
06/01/2015 1.42 1.47 1.35 1.36 1,063,028
05/29/2015 1.48 1.5 1.42 1.42 794,503
05/28/2015 1.5 1.51 1.45 1.46 743,107
05/27/2015 1.53 1.56 1.49 1.49 934,177
05/26/2015 1.6 1.63 1.5 1.5 820,348
05/22/2015 1.69 1.69 1.6 1.61 966,166
05/21/2015 1.65 1.69 1.65 1.66 497,144
05/20/2015 1.67 1.7 1.64 1.64 736,024
05/19/2015 1.8 1.8 1.66 1.67 971,914
05/18/2015 1.77 1.8 1.72 1.76 871,629
05/15/2015 1.67 1.85 1.67 1.76 1,108,245
05/14/2015 1.8 1.83 1.67 1.67 1,454,720
05/13/2015 1.7 1.81 1.66 1.74 7,936,559
05/12/2015 1.76 1.765 1.62 1.71 1,248,062
05/11/2015 1.92 1.94 1.76 1.76 1,022,050
05/08/2015 2.09 2.1 1.93 1.96 823,262
05/07/2015 2.25 2.26 2.02 2.06 1,389,320
05/06/2015 2.42 2.42 2.3 2.33 428,631
05/05/2015 2.34 2.395 2.3 2.37 641,819
05/04/2015 2.35 2.36 2.34 2.35 409,039
05/01/2015 2.27 2.41 2.25 2.32 527,333
04/30/2015 2.35 2.36 2.28 2.28 494,483
04/29/2015 2.35 2.38 2.31 2.37 300,653
04/28/2015 2.3 2.35 2.3 2.33 248,607
04/27/2015 2.34 2.38 2.3 2.31 337,393
04/24/2015 2.34 2.38 2.3 2.31 251,439
04/23/2015 2.37 2.38 2.3 2.36 328,045
04/22/2015 2.33 2.37 2.25 2.34 395,669
04/21/2015 2.36 2.39 2.29 2.3 481,004
04/20/2015 2.33 2.38 2.28 2.37 426,409
04/17/2015 2.45 2.45 2.29 2.3 479,469
04/16/2015 2.43 2.48 2.41 2.43 588,385
04/15/2015 2.34 2.43 2.321 2.43 667,820
04/14/2015 2.23 2.38 2.22 2.34 890,216
04/13/2015 2.22 2.23 2.19 2.23 475,938
04/10/2015 2.26 2.27 2.17 2.17 423,528
04/09/2015 2.2 2.26 2.19 2.22 641,194
04/08/2015 2.27 2.28 2.13 2.18 2,669,756
04/07/2015 2.3 2.31 2.26 2.26 605,090
04/06/2015 2.27 2.29 2.21 2.29 729,848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?