ION Geophysical Corporation (IO) Historical Stock Data

0.35 ↑0.00 (0.00%)

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.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	0.36	0.35	↓$0.01 (-3.95%)	0.33	0.37	0.90M
2022-05-17	0.38	0.37	↓$0.01 (-1.41%)	0.36	0.38	890.66K
2022-05-16	0.33	0.37	↑$0.04 (13.61%)	0.33	0.40	1.90M
2022-05-13	0.34	0.33	↓$0.00 (-1.37%)	0.33	0.35	1.91M
2022-05-12	0.36	0.33	↓$0.02 (-6.64%)	0.30	0.39	3.17M
2022-05-11	0.36	0.35	↓$0.02 (-4.19%)	0.34	0.38	1.90M
2022-05-10	0.37	0.37	↑$0.00 (0.00%)	0.36	0.39	1.40M
2022-05-09	0.39	0.38	↓$0.01 (-2.06%)	0.37	0.39	1.20M
2022-05-06	0.39	0.39	↑$0.01 (1.32%)	0.37	0.41	1.45M
2022-05-05	0.41	0.39	↓$0.02 (-5.98%)	0.37	0.41	1.50M
2022-05-04	0.45	0.40	↓$0.05 (-11.43%)	0.36	0.45	5.36M
2022-05-03	0.44	0.40	↓$0.04 (-9.21%)	0.38	0.45	3.14M
2022-05-02	0.46	0.46	↓$0.01 (-1.81%)	0.45	0.49	1.23M
2022-04-29	0.47	0.49	↑$0.02 (4.02%)	0.47	0.49	0.95M
2022-04-28	0.50	0.47	↓$0.03 (-6.02%)	0.44	0.50	1.72M
2022-04-27	0.57	0.49	↓$0.07 (-12.59%)	0.49	0.58	3.05M
2022-04-26	0.58	0.58	↑$0.00 (0.00%)	0.51	0.60	4.44M
2022-04-25	0.43	0.69	↑$0.25 (58.49%)	0.43	0.69	16.51M
2022-04-22	0.59	0.47	↓$0.12 (-20.19%)	0.46	0.62	6.13M
2022-04-21	0.58	0.65	↑$0.07 (12.01%)	0.56	0.66	13.42M
2022-04-20	0.76	0.70	↓$0.06 (-8.04%)	0.51	0.84	152.63M
2022-04-19	0.41	0.37	↓$0.04 (-10.69%)	0.36	0.42	3.86M
2022-04-18	0.40	0.39	↓$0.01 (-1.95%)	0.37	0.47	5.51M
2022-04-14	0.45	0.35	↓$0.10 (-22.38%)	0.35	0.45	6.13M
2022-04-13	0.50	0.42	↓$0.08 (-15.40%)	0.41	0.53	5.07M
2022-04-12	0.72	0.70	↓$0.02 (-2.92%)	0.68	0.75	395.19K
2022-04-11	0.75	0.70	↓$0.05 (-6.13%)	0.67	0.76	644.73K
2022-04-08	0.82	0.75	↓$0.07 (-8.23%)	0.75	0.82	461.19K
2022-04-07	0.88	0.83	↓$0.05 (-5.55%)	0.73	0.88	773.71K
2022-04-06	0.85	0.81	↓$0.04 (-5.07%)	0.81	0.89	365.52K