Ion Geophysical Corporation Historical Stock Prices

IO 
$2.59
*  
0.06
2.26%
Get IO Alerts
*Delayed - data as of Oct. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.67  2.69  2.535  2.59 1,021,503
10/29/2014 2.69 2.69 2.535 2.59 1,026,537
10/28/2014 2.54 2.65 2.5 2.65 836,734
10/27/2014 2.55 2.58 2.48 2.51 647,209
10/24/2014 2.66 2.67 2.55 2.61 842,131
10/23/2014 2.63 2.75 2.582 2.67 948,027
10/22/2014 2.9 2.93 2.6 2.61 1,427,370
10/21/2014 2.79 2.93 2.76 2.88 2,041,052
10/20/2014 2.65 2.79 2.61 2.79 1,567,618
10/17/2014 2.83 2.88 2.53 2.63 2,398,326
10/16/2014 2.59 2.86 2.53 2.77 1,688,256
10/15/2014 2.36 2.63 2.31 2.58 1,945,160
10/14/2014 2.47 2.58 2.4 2.43 1,389,633
10/13/2014 2.38 2.54 2.36 2.38 1,303,804
10/10/2014 2.33 2.45 2.3 2.32 2,304,554
10/09/2014 2.51 2.56 2.32 2.33 2,076,941
10/08/2014 2.59 2.59 2.35 2.49 1,711,331
10/07/2014 2.58 2.62 2.55 2.58 931,252
10/06/2014 2.6 2.74 2.59 2.6 1,124,064
10/03/2014 2.72 2.73 2.6 2.6 840,278
10/02/2014 2.66 2.72 2.59 2.68 869,184
10/01/2014 2.8 2.84 2.63 2.66 1,336,507
09/30/2014 2.93 2.97 2.79 2.79 1,175,770
09/29/2014 2.93 2.97 2.9 2.92 904,742
09/26/2014 2.9 2.98 2.9 2.95 589,190
09/25/2014 2.93 2.97 2.895 2.91 995,925
09/24/2014 2.96 2.97 2.86 2.93 1,248,627
09/23/2014 3.01 3.03 2.96 2.96 1,313,701
09/22/2014 3.13 3.13 2.98 3.03 1,188,696
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
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?