ION Geophysical Corporation (IO) Historical Stock Data

0.34 ↓0.01 (-2.35%)
As of May 18, 2022, 3:15pm EST.

Historical Data

In the past 30 trading days, IO is down -2.79% a day on average. There have been 7 days where ION Geophysical Corporation closed green and 23 days where IO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-180.360.35↓$0.01 (-3.95%)0.330.370.90M
2022-05-170.380.37↓$0.01 (-1.41%)0.360.38890.66K
2022-05-160.330.37↑$0.04 (13.61%)0.330.401.90M
2022-05-130.340.33↓$0.00 (-1.37%)0.330.351.91M
2022-05-120.360.33↓$0.02 (-6.64%)0.300.393.17M
2022-05-110.360.35↓$0.02 (-4.19%)0.340.381.90M
2022-05-100.370.37↑$0.00 (0.00%)0.360.391.40M
2022-05-090.390.38↓$0.01 (-2.06%)0.370.391.20M
2022-05-060.390.39↑$0.01 (1.32%)0.370.411.45M
2022-05-050.410.39↓$0.02 (-5.98%)0.370.411.50M
2022-05-040.450.40↓$0.05 (-11.43%)0.360.455.36M
2022-05-030.440.40↓$0.04 (-9.21%)0.380.453.14M
2022-05-020.460.46↓$0.01 (-1.81%)0.450.491.23M
2022-04-290.470.49↑$0.02 (4.02%)0.470.490.95M
2022-04-280.500.47↓$0.03 (-6.02%)0.440.501.72M
2022-04-270.570.49↓$0.07 (-12.59%)0.490.583.05M
2022-04-260.580.58↑$0.00 (0.00%)0.510.604.44M
2022-04-250.430.69↑$0.25 (58.49%)0.430.6916.51M
2022-04-220.590.47↓$0.12 (-20.19%)0.460.626.13M
2022-04-210.580.65↑$0.07 (12.01%)0.560.6613.42M
2022-04-200.760.70↓$0.06 (-8.04%)0.510.84152.63M
2022-04-190.410.37↓$0.04 (-10.69%)0.360.423.86M
2022-04-180.400.39↓$0.01 (-1.95%)0.370.475.51M
2022-04-140.450.35↓$0.10 (-22.38%)0.350.456.13M
2022-04-130.500.42↓$0.08 (-15.40%)0.410.535.07M
2022-04-120.720.70↓$0.02 (-2.92%)0.680.75395.19K
2022-04-110.750.70↓$0.05 (-6.13%)0.670.76644.73K
2022-04-080.820.75↓$0.07 (-8.23%)0.750.82461.19K
2022-04-070.880.83↓$0.05 (-5.55%)0.730.88773.71K
2022-04-060.850.81↓$0.04 (-5.07%)0.810.89365.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$IO Love this stock.

Light taps

0 Like Report
145zip

$IO Move up
let's buy

0 Like Report
dogefan77

$IO let’s buy NOW!!!

0 Like Report
haltdaytrader

$IO tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
145zip

$IO Tomorrow

0 Like Report
a

$IO Same thing
different day

0 Like Report