Highlights
NYSE: IO       ION Geophysical Corp
Last Price Today's Change   Day's Range   Trading Volume
8.74   -0.07 (0.79%)  8.49 - 9.00  51,511

Recent Prices

Date Open Range Close Change Volume
12/12/2019 8.56 8.28 - 8.83 8.81 +0.31 (3.65%) 113,900
11/12/2019 8.39 8.275 - 8.65 8.50 +0.11 (1.31%) 69,900
10/12/2019 8.35 8.275 - 8.57 8.39 0.00 (0.00%) 102,300
09/12/2019 8.50 8.27 - 8.88 8.39 -0.10 (1.18%) 121,300
06/12/2019 8.44 8.41 - 8.88 8.49 +0.05 (0.59%) 140,300
05/12/2019 8.69 8.18 - 8.70 8.44 -0.13 (1.52%) 124,700
04/12/2019 8.37 8.18 - 8.68 8.57 +0.33 (4.00%) 147,800
03/12/2019 7.92 7.74 - 8.27 8.24 +0.27 (3.39%) 115,600
02/12/2019 8.44 7.81 - 8.50 7.97 -0.46 (5.46%) 168,100
29/11/2019 8.27 8.15 - 8.77 8.43 +0.13 (1.57%) 57,800
27/11/2019 8.68 8.30 - 9.19 8.30 -0.33 (3.82%) 57,600
26/11/2019 8.96 8.57 - 9.19 8.63 -0.40 (4.43%) 122,200
25/11/2019 8.80 8.42 - 9.13 9.03 +0.25 (2.85%) 112,700
22/11/2019 8.65 8.23 - 8.88 8.78 +0.07 (0.80%) 62,900
21/11/2019 8.31 7.94 - 8.78 8.71 +0.41 (4.94%) 79,100
20/11/2019 8.19 7.94 - 8.48 8.30 +0.10 (1.22%) 87,700
19/11/2019 8.08 7.887 - 8.28 8.20 +0.07 (0.86%) 83,400
18/11/2019 8.35 7.71 - 8.54 8.13 -0.25 (2.98%) 163,496
15/11/2019 8.40 8.16 - 8.65 8.38 +0.07 (0.84%) 85,200

  Be the first to like this.
 


 

2692  3016  348  2911 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 CELG 108.24+0.11 
 AMD 41.15-1.44 
 CHK 0.789+0.007 
 DHR 148.52-2.78 
 BAC 34.44-0.24 
 GE 11.34-0.10 
 AABA 19.630.00 
 VIAB 24.22+0.75 
 NIO 2.39+0.12 
 AAPL 275.15+3.69 
Partners & Brokers