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
2018-07-20 25.80 25.80 24.80 24.90 2,544
2018-07-19 25.05 25.75 25.05 25.60 3,394
2018-07-18 25.05 25.55 24.25 25.225 11,256
2018-07-17 24.70 25.20 24.50 25.05 2,014
2018-07-16 24.40 24.80 24.20 24.65 2,619
2018-07-13 24.70 25.35 24.70 24.90 3,847
2018-07-12 25.15 25.15 24.35 24.55 4,121
2018-07-11 25.60 25.95 25.05 25.15 2,690
2018-07-10 25.25 26.15 25.15 25.75 3,466
2018-07-09 25.40 25.45 24.80 25.15 6,882
2018-07-06 26.05 26.795 24.95 25.30 10,410
2018-07-05 24.85 25.85 24.60 25.60 17,619
2018-07-03 25.20 25.50 24.55 24.65 5,198
2018-07-02 23.70 25.20 23.70 24.65 4,807
2018-06-29 24.35 24.75 24.10 24.30 5,909
2018-06-28 24.30 24.95 24.15 24.30 16,927
2018-06-27 25.15 25.30 24.00 24.40 7,920
2018-06-26 23.55 25.05 23.10 24.475 13,882
2018-06-25 22.10 23.90 20.20 23.70 17,761
2018-06-22 21.75 23.50 19.35 22.45 26,338
2018-06-21 22.20 22.20 21.35 21.40 18,306
2018-06-20 22.45 22.45 21.40 22.20 5,148
2018-06-19 22.20 22.50 22.00 22.35 2,387
2018-06-18 22.75 23.00 22.35 22.75 6,852
2018-06-15 22.90 23.15 22.70 22.90 5,099
2018-06-14 24.40 24.40 23.55 23.80 7,387
2018-06-13 23.40 24.00 23.15 23.95 6,198
2018-06-12 23.30 23.80 22.75 23.25 3,475
2018-06-11 23.20 23.85 22.50 23.75 3,418
2018-06-08 23.70 24.10 23.35 23.35 8,381

» More Ion Geophysical Stock Price History

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