The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

ION Geophysical

  • IO
  • NYSE
  • Oil and Gas
  • Latest 2.61
  • Currency US$
  • Change -0.06
  • Percent Change -2.247 %
  • Volume 842,131
  • Fri Oct 24, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.61 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 2.67 2.55 2.66 2.61 842,131
Oct 23 2.75 2.58 2.63 2.67 948,027
Oct 22 2.93 2.60 2.90 2.61 1,427,370
Oct 21 2.93 2.76 2.79 2.88 2,041,052
Oct 20 2.79 2.61 2.65 2.79 1,567,618
Oct 17 2.88 2.53 2.83 2.63 2,398,326
Oct 16 2.86 2.53 2.59 2.77 1,688,256
Oct 15 2.63 2.31 2.36 2.58 1,945,160
Oct 14 2.58 2.40 2.47 2.43 1,389,633
Oct 13 2.54 2.36 2.38 2.38 1,303,804
Oct 10 2.45 2.30 2.33 2.32 2,304,554
Oct 9 2.56 2.32 2.51 2.33 2,076,941
Oct 8 2.59 2.35 2.59 2.49 1,711,331
Oct 7 2.62 2.55 2.58 2.58 931,252
Oct 6 2.74 2.59 2.60 2.60 1,124,064
Oct 3 2.73 2.60 2.72 2.60 840,278
Oct 2 2.72 2.59 2.66 2.68 869,184
Oct 1 2.84 2.63 2.80 2.66 1,336,507
Sep 30 2.97 2.79 2.93 2.79 1,175,770
Sep 29 2.97 2.90 2.93 2.92 904,742
Sep 26 2.98 2.90 2.90 2.95 589,190
Sep 25 2.97 2.90 2.93 2.91 995,925
Sep 24 2.97 2.86 2.96 2.93 1,248,627
Sep 23 3.03 2.96 3.01 2.96 1,313,701
Sep 22 3.13 2.98 3.13 3.03 1,188,696
Sep 19 3.17 3.07 3.09 3.16 2,233,081
Sep 18 3.15 3.01 3.14 3.06 1,393,899
Sep 17 3.28 3.11 3.24 3.13 1,186,718
Sep 16 3.34 3.10 3.13 3.23 1,165,237
Sep 15 3.22 3.06 3.13 3.13 1,218,722
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.