ION GEOPHYSICAL Historical Stock Price

Below is the stock price history for Ion Geophysical IO. Data is recorded each day for the historical open, high, low, close and volume. The Ion Geophysical stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ion Geophysical Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 13.95 13.99 13.39 13.51 4,694
2018-10-18 14.34 14.37 13.57 13.70 3,699
2018-10-17 14.57 14.67 14.33 14.63 993
2018-10-16 14.87 14.87 14.50 14.66 463
2018-10-15 14.52 14.77 14.37 14.77 707
2018-10-12 14.80 14.88 14.55 14.72 2,387
2018-10-11 15.10 15.10 14.71 14.79 3,063
2018-10-10 15.15 15.42 15.06 15.06 1,936
2018-10-09 15.47 15.73 15.35 15.41 1,777
2018-10-08 14.79 15.25 14.79 15.10 2,345
2018-10-05 15.00 15.13 14.74 14.98 4,279
2018-10-04 15.385 15.46 14.76 15.10 4,729
2018-10-03 15.28 15.74 15.25 15.69 2,347
2018-10-02 15.28 15.48 15.26 15.26 2,783
2018-10-01 16.04 16.04 15.31 15.31 1,825
2018-09-28 15.40 15.65 15.40 15.55 1,582
2018-09-27 15.25 15.45 15.10 15.35 3,979
2018-09-26 15.50 15.80 15.15 15.50 5,892
2018-09-25 15.95 15.95 15.30 15.40 8,913
2018-09-24 15.00 15.90 14.90 15.80 6,357
2018-09-21 14.95 14.95 14.25 14.50 3,853
2018-09-20 15.45 15.45 14.80 14.80 2,565
2018-09-19 15.40 15.80 15.15 15.35 3,896
2018-09-18 15.50 15.75 15.00 15.10 3,820
2018-09-17 15.15 15.40 15.10 15.20 1,575
2018-09-14 14.60 15.30 14.60 15.00 8,162
2018-09-13 16.15 16.15 14.80 14.80 11,962
2018-09-12 16.75 16.75 16.10 16.10 2,243
2018-09-11 16.25 16.65 16.25 16.45 4,205
2018-09-10 17.20 17.20 16.10 16.25 4,685

» More Ion Geophysical Stock Price History

To see other companies like Ion Geophysical (IO), view our stock market today for news, and other data.