IO Quote, Trading Chart, Ion Geophysical Corporation

home / stock / io / io quote

Stock Information
Company Name: Ion Geophysical Corporation
Stock Symbol: IO
Market: NYSE
Website: iongeo.com
Menu
IO IO Quote IO Short IO News IO Articles IO Message Board
Get IO Alerts

News, Short Squeeze, Breakout and More Instantly...
IO Quote
Last:$0.345
Change Percent:-6.68%
Open:$0.3592
Previous Close:$0.345
High:$0.369
Low:$0.33
Volume:904,581
Last Trade Date Time:05/18/2022 04:55:26 pm
Quotes are delayed by 15 to 20 minutes.
IO Chart
Last Twenty Trading Days
Date:2022-05-18
Open:$0.3592
Close:$0.345
High:$0.369
Low:$0.33
Volume:904,581
Date:2022-05-17
Open:$0.375
Close:$0.3697
High:$0.3799
Low:$0.355
Volume:900,849
Date:2022-05-16
Open:$0.33
Close:$0.3749
High:$0.4
Low:$0.33
Volume:1,901,692
Date:2022-05-13
Open:$0.336
Close:$0.3314
High:$0.3499
Low:$0.33
Volume:1,949,874
Date:2022-05-12
Open:$0.357
Close:$0.3333
High:$0.3865
Low:$0.3
Volume:3,169,147
Date:2022-05-11
Open:$0.3625
Close:$0.3473
High:$0.38
Low:$0.34
Volume:1,932,180
Date:2022-05-10
Open:$0.37
Close:$0.37
High:$0.3916
Low:$0.3576
Volume:1,408,520
Date:2022-05-09
Open:$0.388
Close:$0.38
High:$0.388
Low:$0.37
Volume:1,209,468
Date:2022-05-06
Open:$0.385
Close:$0.3901
High:$0.4089
Low:$0.37
Volume:1,452,430
Date:2022-05-05
Open:$0.4095
Close:$0.385
High:$0.4099
Low:$0.37
Volume:1,497,413
Date:2022-05-04
Open:$0.448
Close:$0.3968
High:$0.4497
Low:$0.36
Volume:5,374,647
Date:2022-05-03
Open:$0.442
Close:$0.4013
High:$0.448
Low:$0.3819
Volume:3,198,976
Date:2022-05-02
Open:$0.4636
Close:$0.4552
High:$0.4889
Low:$0.445
Volume:1,217,827
Date:2022-04-29
Open:$0.47
Close:$0.4889
High:$0.49
Low:$0.469
Volume:964,834
Date:2022-04-28
Open:$0.5001
Close:$0.47
High:$0.5012
Low:$0.4403
Volume:1,767,215
Date:2022-04-27
Open:$0.5657
Close:$0.4945
High:$0.5799
Low:$0.49
Volume:3,144,127
Date:2022-04-26
Open:$0.58
Close:$0.58
High:$0.6
Low:$0.5113
Volume:4,433,747
Date:2022-04-25
Open:$0.4341
Close:$0.688
High:$0.688
Low:$0.4305
Volume:16,492,777
Date:2022-04-22
Open:$0.5893
Close:$0.4703
High:$0.6296
Low:$0.455
Volume:6,225,667
Date:2022-04-21
Open:$0.582
Close:$0.6519
High:$0.655
Low:$0.56
Volume:13,401,982