Historical Data for Ion Geophysical Corporation (IO)

$ 1.54   -0.03 (-1.91%) Volume: 158.54k 3:43 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 1.57 1.63 1.54 1.54 158.54k -0.03 -1.91% 1.54 251.98k 930
10/19/20 1.64 1.67 1.56 1.57 218.67k -0.03 -1.88% 1.57 351.85k 774
10/16/20 1.65 1.65 1.58 1.60 148.62k -0.07 -4.19% 1.60 239.34k 694
10/15/20 1.60 1.70 1.58 1.67 209.08k 0.04 2.45% 1.67 340.83k 829
10/14/20 1.57 1.72 1.55 1.63 635.36k 0.07 4.49% 1.63 1.05m 1,718
10/13/20 1.60 1.63 1.55 1.56 417.83k -0.01 -0.64% 1.56 662.28k 1,367
10/12/20 1.71 1.78 1.55 1.57 540.08k -0.16 -9.25% 1.57 868.46k 2,138
10/09/20 1.86 1.88 1.70 1.73 1.08m -0.15 -7.98% 1.73 1.92m 3,621
10/08/20 2.20 2.20 1.80 1.88 4.16m -0.20 -9.62% 1.88 8.33m 13,564
10/07/20 1.46 2.23 1.46 2.08 7.25m 0.61 41.50% 2.08 17.88m 22,285
10/06/20 1.59 1.59 1.46 1.47 129.46k 0.00 0.00% 1.47 196.53k 560
10/05/20 1.50 1.56 1.44 1.47 158.56k 0.00 0.00% 1.47 237.47k 1,103
10/02/20 1.42 1.51 1.42 1.47 95.7k 0.02 1.38% 1.47 139.57k 625
10/01/20 1.50 1.55 1.38 1.45 194.48k -0.05 -3.33% 1.45 279.64k 934
09/30/20 1.50 1.5898 1.49 1.50 123.46k -0.01 -0.66% 1.50 188.81k 717
09/29/20 1.56 1.6091 1.48 1.51 84.86k -0.04 -2.58% 1.51 128.68k 1,967
09/28/20 1.47 1.67 1.47 1.55 258.05k 0.10 6.90% 1.55 413.43k 1,030
09/25/20 1.48 1.54 1.43 1.45 82.65k -0.03 -2.03% 1.45 121.22k 571
09/24/20 1.46 1.54 1.4166 1.48 158.28k 0.03 2.07% 1.48 231.32k 929
09/23/20 1.54 1.56 1.45 1.45 201.32k -0.05 -3.33% 1.45 300.65k 828
09/22/20 1.57 1.6268 1.50 1.50 66.67k -0.065 -4.15% 1.50 103.26k 493
09/21/20 1.58 1.60 1.5101 1.565 174.49k -0.075 -4.57% 1.565 270.99k 661