IO - ION Geophysical Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201713.6013.7613.0013.4013.40291,183
Dec 14, 201713.1513.4013.0013.0513.0559,100
Dec 13, 201713.4013.8013.2013.2513.2595,000
Dec 12, 201713.5013.6013.2013.4013.40120,800
Dec 11, 201713.9013.9013.4013.4513.4587,100
Dec 08, 201713.9514.1513.7513.9513.95127,700
Dec 07, 201713.3014.0513.1513.8513.85117,300
Dec 06, 201713.6013.6013.1313.3013.3036,600
Dec 05, 201713.5013.8013.4013.7013.7053,100
Dec 04, 201714.2014.2013.3013.5513.5593,400
Dec 01, 201713.0514.3513.0514.0514.05142,900
Nov 30, 201712.7513.5012.7513.1513.1580,700
Nov 29, 201712.8013.0012.4712.7012.7037,100
Nov 28, 201713.6013.7512.2512.8012.80172,100
Nov 27, 201713.5013.9513.5013.7013.7080,800
Nov 24, 201713.2013.6013.1513.6013.6061,900
Nov 22, 201713.5513.6512.7013.1013.10163,900
Nov 21, 201712.8513.6512.8513.1513.15120,700
Nov 20, 201714.4014.8011.8012.9512.95321,600
Nov 17, 201712.6514.8012.6514.6514.6598,700
Nov 16, 201714.6015.2512.7512.8512.85207,100
Nov 15, 201714.9014.9514.5014.7014.70127,400
Nov 14, 201714.9015.3014.4015.0015.00180,700
Nov 13, 201713.7015.1513.7014.7514.75235,400
Nov 10, 201713.9514.0513.5013.7013.70118,800
Nov 09, 201713.9014.2013.4513.8013.80141,200
Nov 08, 201714.5014.7513.9514.0514.05151,200
Nov 07, 201714.1514.9013.7514.5514.55288,000
Nov 06, 201713.9014.8512.4514.0514.05409,700
Nov 03, 201711.9513.9011.6013.8013.80380,100
Nov 02, 20178.0011.958.0011.9511.95717,700
Nov 01, 20177.908.107.657.807.8057,400
Oct 31, 20177.757.907.757.807.8041,800
Oct 30, 20177.758.107.657.707.7022,200
Oct 27, 20177.858.107.557.757.7524,200
Oct 26, 20177.758.157.607.807.8051,000
Oct 25, 20178.458.457.657.707.7055,600
Oct 24, 20178.258.408.108.358.3523,100
Oct 23, 20178.508.558.108.158.1542,600
Oct 20, 20178.908.908.408.508.5058,500
Oct 19, 20178.759.008.758.908.9061,700
Oct 18, 20178.759.058.608.858.8547,200
Oct 17, 20178.859.108.558.758.7570,000
Oct 16, 20179.059.308.758.908.90109,300
Oct 13, 20178.909.358.858.958.9572,000
Oct 12, 20179.459.508.859.009.00104,700
Oct 11, 20179.209.409.059.409.40103,200
Oct 10, 20179.309.458.709.209.20277,900
Oct 09, 20178.959.408.259.309.3098,000
Oct 06, 20179.159.158.558.858.8568,400
Oct 05, 20179.259.359.059.109.1046,100
Oct 04, 20179.509.509.209.259.2543,600
Oct 03, 20179.259.409.259.309.3038,400
Oct 02, 20179.359.359.109.309.3034,700
Sep 29, 20178.959.608.959.519.5158,000
Sep 28, 20179.409.609.309.409.4055,600
Sep 27, 20179.359.579.209.409.40121,600
Sep 26, 20179.259.409.159.359.3589,600
Sep 25, 20179.159.408.709.259.25182,500
Sep 22, 20179.559.659.259.359.3539,500
Sep 21, 20179.659.859.409.609.6058,600
Sep 20, 20179.859.859.609.659.6544,300
Sep 19, 20179.759.859.559.759.7575,100
Sep 18, 20179.459.709.329.709.7097,200
Sep 15, 20179.309.408.959.409.40115,900
Sep 14, 20179.209.309.059.259.2571,300
Sep 13, 20178.659.508.659.109.10146,900
Sep 12, 20178.158.858.008.658.6585,000
Sep 11, 20177.708.207.628.158.1559,700
Sep 08, 20178.258.257.707.757.7561,200
Sep 07, 20178.258.307.908.208.2055,500
Sep 06, 20178.308.357.908.208.2069,000
Sep 05, 20177.708.507.558.408.40166,300
Sep 01, 20177.657.957.357.657.6584,000
Aug 31, 20177.257.407.107.357.3543,900
Aug 30, 20177.057.256.957.257.2538,500
Aug 29, 20177.007.206.557.107.10101,500
Aug 28, 20177.207.306.607.057.05103,200
Aug 25, 20176.057.206.057.007.00153,100
Aug 24, 20176.156.206.006.106.1041,400
Aug 23, 20175.606.225.556.156.1594,200
Aug 22, 20175.305.705.305.605.6077,200
Aug 21, 20175.255.505.255.355.3557,600
Aug 18, 20175.155.355.145.305.3015,900
Aug 17, 20175.255.405.055.255.2534,900
Aug 16, 20175.205.355.105.305.3043,900
Aug 15, 20175.205.355.055.205.2055,600
Aug 14, 20175.355.354.605.255.25147,900
Aug 11, 20175.405.404.855.405.40131,300
Aug 10, 20175.755.755.205.445.44193,500
Aug 09, 20175.505.704.855.705.70181,600
Aug 08, 20174.305.354.265.255.25266,700
Aug 07, 20174.354.454.304.354.3534,500
Aug 04, 20174.454.454.254.404.4085,000
Aug 03, 20173.654.353.604.304.30156,700
Aug 02, 20173.403.553.403.553.5516,700
Aug 01, 20173.553.653.403.483.4824,900
Jul 31, 20173.653.653.463.553.5525,300
Jul 28, 20173.603.703.603.703.7027,200
Jul 27, 20173.753.753.553.633.6315,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...