Quantcast

Ion Geophysical Corporation Common Stock Historical Stock Prices

IO 
$22.2
*  
0.45
1.99%
Get IO Alerts
*Delayed - data as of Jun. 19, 2018 14:00 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 18-MAR-2018 TO 18-JUN-2018

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.
14:00 22.05 22.50 21.90 22.20 89,360
06/18/2018 22.8 23.3 22.2 22.65 194,365
06/15/2018 23.55 23.9 22.6 22.95 177,744
06/14/2018 24.15 24.5 23.5 23.8 160,271
06/13/2018 23.3 24.15 23 24.05 187,691
06/12/2018 23.55 23.85 22.75 23.25 140,164
06/11/2018 23.35 23.95 22.5 23.55 121,493
06/08/2018 24.1 24.2 23.3 23.35 149,708
06/07/2018 23.9 24.3 23.65 24.1 176,526
06/06/2018 23.7 23.9 23.1 23.8 130,599
06/05/2018 24.15 24.4 23.3 23.65 152,011
06/04/2018 24.25 24.7 23.1 24.25 231,218
06/01/2018 24.6 25 23.975 24.15 153,999
05/31/2018 24.75 24.9 24.1 24.5 210,280
05/30/2018 23.85 25.15 23.7 24.75 237,083
05/29/2018 24.1 25.25 23.8 23.8 239,382
05/25/2018 23.75 23.8 22.75 23.2 129,555
05/24/2018 24.4 24.75 23.8 24.15 173,375
05/23/2018 25.7 25.7 24.5 24.65 162,964
05/22/2018 26 26.2 25.55 25.8 285,633
05/21/2018 27.35 27.95 25.7 26 387,917
05/18/2018 28.25 28.9 27.15 27.25 203,777
05/17/2018 28.3 29.4 28.25 28.35 167,866
05/16/2018 27.5 28.35 27.2 28.25 125,527
05/15/2018 27 27.7 26.65 27.45 183,183
05/14/2018 27.25 27.95 26.9 27 159,357
05/11/2018 27.3 27.6 26.95 27.15 109,285
05/10/2018 27.2 27.5 26.5 27.35 149,101
05/09/2018 28.1 28.75 27 27.05 239,638
05/08/2018 27.95 28.2 26.7 27.95 133,438
05/07/2018 27.65 28.2 27.15 27.9 172,188
05/04/2018 27.35 28.099 26.25 27.35 188,957
05/03/2018 26.85 28 23.5 27.8 809,496
05/02/2018 28.9 30.9 28.5865 30.25 262,493
05/01/2018 28.8 29.3 28.15 28.9 115,192
04/30/2018 28.95 29.6 28.55 28.8 215,643
04/27/2018 29.95 30.05 28.65 28.85 158,622
04/26/2018 29.05 30.15 28.85 30.05 241,523
04/25/2018 28.35 29.2 27.85 28.85 197,164
04/24/2018 29.25 29.77 27.85 28.3 211,375
04/23/2018 30.15 30.35 27.7 29.45 311,059
04/20/2018 29.6 30.7 29.251 30.15 269,070
04/19/2018 29.25 29.75 29.05 29.6 210,913
04/18/2018 28.1 29.65 27.85 29.15 270,530
04/17/2018 27.85 28.25 27.75 27.8 239,141
04/16/2018 27.6 28.3 26.7 27.95 142,057
04/13/2018 27.85 27.8616 27.025 27.6 124,436
04/12/2018 27.65 28.2 27.55 27.8 120,465
04/11/2018 27.05 27.862 27 27.55 154,141
04/10/2018 25.9 27.59 25.8 26.95 153,333
04/09/2018 25.85 26.55 25.45 25.55 94,060
04/06/2018 25.85 25.95 24.6 25.75 216,728
04/05/2018 25.6 27.447 25.6 25.95 194,011
04/04/2018 25.8 25.85 25.1 25.6 173,702
04/03/2018 25.75 26.45 25.6 26.25 255,092
04/02/2018 26.95 27.2 25 25.75 280,552
03/29/2018 26.25 27.5 25.9 27.1 311,459
03/28/2018 25.9 26.55 25.1 25.4 209,233
03/27/2018 25.35 27.6 25.35 25.9 399,954
03/26/2018 24.25 25.45 23.15 25.2 310,060
03/23/2018 23.8 24.75 23.5705 24.2 193,401
03/22/2018 23.95 24.4793 22.8501 23.65 245,385
03/21/2018 23.75 25.35 23.05 24.15 281,122
03/20/2018 22.6 24.05 22.6 23.75 190,252
03/19/2018 24.75 24.75 22.2 22.6 276,885
*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?

Smart Portfolio