The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

ION Geophysical

  • IO
  • NYSE
  • Oil and Gas
  • Latest 4.12
  • Currency US$
  • Change -0.08
  • Percent Change -1.905 %
  • Volume 630,996
  • Fri Jul 11, 2014 04:00 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: 4.12 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 4.21 4.11 4.18 4.12 630,996
Jul 10 4.25 4.10 4.15 4.20 1,019,460
Jul 9 4.36 4.19 4.29 4.25 839,068
Jul 8 4.30 4.11 4.18 4.30 1,406,527
Jul 7 4.30 4.18 4.29 4.19 736,936
Jul 3 4.36 4.26 4.28 4.29 624,087
Jul 2 4.30 4.16 4.16 4.25 664,880
Jul 1 4.32 4.15 4.25 4.16 1,370,375
Jun 30 4.23 4.14 4.23 4.22 884,262
Jun 27 4.23 4.09 4.18 4.23 2,903,355
Jun 26 4.20 4.05 4.10 4.18 776,383
Jun 25 4.16 4.04 4.04 4.09 973,767
Jun 24 4.24 4.05 4.16 4.05 1,062,341
Jun 23 4.23 4.12 4.23 4.14 947,234
Jun 20 4.32 4.20 4.29 4.24 1,436,724
Jun 19 4.36 4.28 4.36 4.29 465,230
Jun 18 4.36 4.27 4.36 4.36 545,639
Jun 17 4.37 4.24 4.27 4.34 706,949
Jun 16 4.32 4.21 4.29 4.30 716,442
Jun 13 4.37 4.26 4.36 4.31 411,146
Jun 12 4.38 4.26 4.27 4.34 731,039
Jun 11 4.32 4.21 4.26 4.26 460,909
Jun 10 4.27 4.19 4.27 4.24 624,141
Jun 9 4.40 4.21 4.35 4.26 1,064,956
Jun 6 4.39 4.26 4.28 4.36 1,113,423
Jun 5 4.23 4.01 4.06 4.23 1,001,716
Jun 4 4.07 3.96 4.03 4.02 453,620
Jun 3 4.05 3.95 4.04 4.03 871,476
Jun 2 4.16 4.01 4.16 4.03 811,476
May 30 4.31 4.12 4.29 4.17 1,082,661