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
2017-12-13 13.40 13.50 13.25 13.30 4,223
2017-12-12 13.30 13.60 13.30 13.40 10,181
2017-12-11 13.85 13.85 13.50 13.50 4,157
2017-12-08 14.05 14.05 13.85 13.85 794
2017-12-07 13.20 14.05 13.20 13.95 4,133
2017-12-06 13.40 13.40 13.15 13.25 850
2017-12-05 13.50 13.70 13.50 13.60 1,580
2017-12-04 13.95 13.95 13.35 13.55 1,369
2017-12-01 13.30 14.30 13.30 13.90 2,129
2017-11-30 13.10 13.40 12.95 13.25 2,513
2017-11-29 12.75 12.90 12.50 12.775 1,020
2017-11-28 13.35 13.35 12.45 12.70 4,521
2017-11-27 13.75 13.80 13.60 13.60 2,487
2017-11-24 13.20 13.45 13.20 13.45 2,831
2017-11-22 13.45 13.45 12.75 13.15 3,781
2017-11-21 13.30 13.55 13.20 13.20 2,312
2017-11-20 13.80 13.80 12.00 13.00 7,141
2017-11-17 12.65 14.70 12.65 14.65 1,585
2017-11-16 14.70 15.15 13.00 13.00 6,644
2017-11-15 14.80 14.90 14.70 14.90 1,114
2017-11-14 14.75 15.25 14.40 15.10 4,832
2017-11-13 14.15 15.10 14.15 14.95 4,573
2017-11-10 14.00 14.00 13.50 13.75 2,256
2017-11-09 14.15 14.15 13.50 13.70 6,153
2017-11-08 14.75 14.75 14.10 14.10 4,420
2017-11-07 13.90 14.90 13.90 14.70 8,142
2017-11-06 13.90 14.80 12.60 14.00 11,570
2017-11-03 12.20 13.80 11.80 13.55 4,947
2017-11-02 9.45 11.70 9.45 11.35 16,812
2017-11-01 8.00 8.00 7.75 7.80 948

» More Ion Geophysical Stock Price History

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