Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ION Geophysical Corp
(NY:
IO
)
0.3450
UNCHANGED
Last Price
Updated: 4:10 PM EDT, May 18, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
4.250
4.450
4.250
4.450
22,285
+0.20(+4.71%)
May 30, 2017
4.400
4.400
4.200
4.250
36,982
-0.20(-4.49%)
May 26, 2017
4.401
4.450
4.300
4.450
44,309
+0.00(+0.00%)
May 25, 2017
4.650
4.650
4.350
4.450
28,614
-0.25(-5.32%)
May 24, 2017
4.650
4.700
4.500
4.700
25,110
+0.10(+2.17%)
May 23, 2017
4.600
4.750
4.500
4.600
27,755
-0.05(-1.08%)
May 22, 2017
4.450
4.700
4.450
4.650
24,739
+0.15(+3.33%)
May 19, 2017
4.350
4.550
4.350
4.500
26,535
+0.20(+4.65%)
May 18, 2017
4.350
4.450
4.300
4.300
24,692
-0.05(-1.15%)
May 17, 2017
4.600
4.600
4.350
4.350
35,952
-0.30(-6.45%)
May 16, 2017
4.500
4.650
4.400
4.650
22,544
+0.15(+3.33%)
May 15, 2017
4.450
4.500
4.300
4.500
31,312
+0.10(+2.27%)
May 12, 2017
4.350
4.450
4.300
4.400
10,188
+0.05(+1.15%)
May 11, 2017
4.500
4.500
4.250
4.350
35,245
-0.10(-2.25%)
May 10, 2017
4.350
4.500
4.350
4.450
33,814
+0.20(+4.71%)
May 09, 2017
4.250
4.350
4.200
4.250
41,249
+0.00(+0.00%)
May 08, 2017
4.350
4.356
4.200
4.250
20,482
-0.10(-2.30%)
May 05, 2017
4.250
4.400
4.165
4.350
31,294
+0.10(+2.35%)
May 04, 2017
4.350
4.375
4.200
4.250
74,146
-0.05(-1.16%)
May 03, 2017
4.250
4.450
4.250
4.300
34,753
+0.12(+2.99%)
May 02, 2017
4.150
4.200
4.150
4.175
33,071
-0.05(-1.18%)
May 01, 2017
4.350
4.350
4.150
4.225
23,535
-0.08(-1.74%)
Apr 28, 2017
4.400
4.500
4.250
4.300
19,933
-0.05(-1.15%)
Apr 27, 2017
4.550
4.600
4.250
4.350
32,793
-0.20(-4.40%)
Apr 26, 2017
4.300
4.550
4.300
4.550
65,562
+0.25(+5.81%)
Apr 25, 2017
4.150
4.300
4.150
4.300
33,327
+0.15(+3.61%)
Apr 24, 2017
4.250
4.300
4.100
4.150
70,402
-0.05(-1.19%)
Apr 21, 2017
4.150
4.250
4.150
4.200
41,166
+0.05(+1.20%)
Apr 20, 2017
4.200
4.243
4.150
4.150
63,121
+0.00(+0.00%)
Apr 19, 2017
4.150
4.250
4.150
4.150
43,069
+0.00(+0.00%)
Apr 18, 2017
4.250
4.350
4.150
4.150
16,056
-0.10(-2.35%)
Apr 17, 2017
4.300
4.400
4.150
4.250
47,227
-0.05(-1.16%)
Apr 13, 2017
4.500
4.550
4.300
4.300
68,566
-0.25(-5.49%)
Apr 12, 2017
4.600
4.649
4.500
4.550
12,358
-0.10(-2.15%)
Apr 11, 2017
4.700
4.700
4.600
4.650
39,989
-0.05(-1.06%)
Apr 10, 2017
4.500
4.750
4.500
4.700
47,885
+0.15(+3.30%)
Apr 07, 2017
4.700
4.700
4.450
4.550
90,753
-0.10(-2.15%)
Apr 06, 2017
4.550
4.650
4.500
4.650
13,459
+0.10(+2.20%)
Apr 05, 2017
4.600
4.650
4.530
4.550
25,118
-0.05(-1.09%)
Apr 04, 2017
4.700
4.750
4.550
4.600
115,476
-0.05(-1.08%)
Apr 03, 2017
4.850
4.850
4.650
4.650
43,769
-0.20(-4.12%)
Mar 31, 2017
4.650
4.900
4.650
4.850
22,944
+0.10(+2.11%)
Mar 30, 2017
4.700
4.850
4.684
4.750
64,133
+0.00(+0.00%)
Mar 29, 2017
4.550
4.750
4.450
4.750
28,534
+0.20(+4.40%)
Mar 28, 2017
4.500
4.600
4.450
4.550
16,130
+0.05(+1.11%)
Mar 27, 2017
4.500
4.600
4.400
4.500
25,936
-0.10(-2.17%)
Mar 24, 2017
4.700
4.750
4.550
4.600
25,048
-0.05(-1.08%)
Mar 23, 2017
4.550
4.700
4.350
4.650
40,367
+0.15(+3.33%)
Mar 22, 2017
4.550
4.650
4.300
4.500
77,191
-0.05(-1.10%)
Mar 21, 2017
4.850
4.893
4.550
4.550
69,277
-0.20(-4.21%)
Mar 20, 2017
5.150
5.200
4.750
4.750
64,630
-0.45(-8.65%)
Mar 17, 2017
4.800
5.200
4.700
5.200
157,231
+0.45(+9.47%)
Mar 16, 2017
4.650
4.800
4.600
4.750
47,443
+0.10(+2.15%)
Mar 15, 2017
4.550
4.650
4.350
4.650
50,892
+0.15(+3.33%)
Mar 14, 2017
4.500
4.525
4.250
4.500
74,778
+0.00(+0.00%)
Mar 13, 2017
4.550
4.550
4.450
4.500
48,218
+0.00(+0.00%)
Mar 10, 2017
4.650
4.680
4.450
4.500
65,721
-0.15(-3.23%)
Mar 09, 2017
4.600
4.750
4.400
4.650
147,800
+0.05(+1.09%)
Mar 08, 2017
4.650
4.700
4.450
4.600
170,185
-0.05(-1.08%)
Mar 07, 2017
4.750
4.750
4.600
4.650
73,680
-0.05(-1.06%)
Mar 06, 2017
4.800
4.800
4.625
4.700
69,567
-0.10(-2.08%)
Mar 03, 2017
4.900
4.970
4.750
4.800
63,807
+0.00(+0.00%)
Mar 02, 2017
4.900
4.900
4.700
4.800
85,484
-0.10(-2.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.