Ion Geophysical Corporation (IO)

6.05 -0.34  -5.32%  May 30, 11:42AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Ion Geophysical Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 6.27 6.49 6.21 6.39 1000046
May 25, 2012 6.14 6.26 6.081 6.16 824742
May 24, 2012 6.18 6.26 6.030 6.13 1290215
May 23, 2012 5.98 6.17 5.93 6.16 1544941
May 22, 2012 6.21 6.38 6.02 6.08 1467869
May 21, 2012 5.96 6.26 5.92 6.26 976998
May 18, 2012 6.20 6.31 5.90 5.91 1205626
May 17, 2012 6.35 6.52 6.12 6.19 1638157
May 16, 2012 6.41 6.73 6.34 6.34 1381689
May 15, 2012 6.49 6.55 6.27 6.31 1211644
May 14, 2012 6.62 6.62 6.425 6.49 1462450
May 11, 2012 6.85 7.00 6.71 6.76 1434095
May 10, 2012 6.96 7.075 6.90 6.95 1608365
May 9, 2012 6.93 6.99 6.79 6.88 1723294
May 8, 2012 6.93 7.06 6.66 7.05 1957704
May 7, 2012 7.13 7.19 6.94 7.00 1823707
May 4, 2012 7.28 7.41 7.13 7.17 2764461
May 3, 2012 6.82 7.74 6.82 7.37 6233160
May 2, 2012 6.25 6.30 6.05 6.30 1054344
May 1, 2012 6.26 6.53 6.25 6.31 1610779
April 30, 2012 6.20 6.31 6.15 6.23 1001871
April 27, 2012 6.15 6.26 5.98 6.21 1275673
April 26, 2012 6.00 6.13 5.98 6.12 1382119
April 25, 2012 5.71 6.04 5.71 6.03 1506088
April 24, 2012 5.57 5.68 5.50 5.65 1130096
April 23, 2012 5.44 5.61 5.30 5.57 1338531
April 20, 2012 5.61 5.74 5.54 5.57 1159852
April 19, 2012 5.52 5.645 5.43 5.48 1811850
April 18, 2012 5.51 5.60 5.47 5.48 695911
April 17, 2012 5.54 5.61 5.48 5.58 2248906
April 16, 2012 5.60 5.60 5.42 5.45 2133950
April 13, 2012 5.63 5.66 5.53 5.55 1931819
April 12, 2012 5.49 5.74 5.48 5.68 1622539
April 11, 2012 5.44 5.61 5.42 5.48 1665490
April 10, 2012 5.74 5.79 5.285 5.31 2872687
April 9, 2012 5.76 5.82 5.64 5.74 1540805
April 5, 2012 5.97 6.00 5.80 5.86 2035826
April 4, 2012 6.16 6.285 5.96 5.99 1645442
April 3, 2012 6.44 6.49 6.23 6.29 1216735
April 2, 2012 6.44 6.565 6.360 6.48 992194
March 30, 2012 6.57 6.65 6.36 6.45 1578944
March 29, 2012 6.68 6.75 6.35 6.49 1563247
March 28, 2012 6.75 6.78 6.58 6.75 2328804
March 27, 2012 6.75 6.80 6.62 6.76 1807005
March 26, 2012 6.63 6.80 6.61 6.76 1818423
March 23, 2012 6.23 6.56 6.20 6.55 346840
March 22, 2012 6.25 6.28 6.09 6.21 1285123
March 21, 2012 6.37 6.43 6.26 6.34 1277271
March 20, 2012 6.33 6.38 6.25 6.34 951320
March 19, 2012 6.41 6.51 6.40 6.42 1999170
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IO News

$IO Insider Buy: $163K of stock bought by Lapeyre James M Jr on May 14, 2012 http://stks.co/3qm9
about 14 days ago by MarketBrief
$IO 200 Day SMA Cross - Price crossed below 200 day SMA (6.5992). Confirmed by volume.
about 16 days ago by TradeIdeasQuant
$IO what a big day
about 27 days ago by miguel77
$IO filed latest Quarterly Report http://stks.co/3efD
about 27 days ago by MarketBrief
$IO Ooorly... up 22% from EPS 5c vs 4c Con
about 27 days ago by angstrom
Listen to $IO Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3eO3
about 27 days ago by earningscast
ION Geophysical (IO) Tops Q1 EPS by 1c
May 02, 4:45PM Street Insider
ION Reports Strong First Quarter Results
May 02, 4:45PM PR Newswire
$IO good morning IO
about 35 days ago by angstrom
$IO higher low...IO ready to go back up?
about 40 days ago by angstrom
$IO amended latest Annual Report http://stks.co/35KQ
about 65 days ago by MarketBrief
Watch List : $EGLE $KOG $SVM $AUQ $A $JRCC $DFT $CNC $IO $TWX $GRVY $EXR $WTI $AXAS
about 66 days ago by Trade4Me
$IO has potential. Q4 EPS of $0.15 in-line
about 66 days ago by LexLuthor
$IO I like this stock at these levels....buying
about 68 days ago by venturablvd
6 Reasons To Buy This $6 Stock
Mar 23, 8:59AM Seeking Alpha
$IO forms bullish "Continuation Wedge" chart pattern. http://stks.co/2umj
about 75 days ago by RecogniaEvents
I like $IO. It has gone down for > 1 month in a steep downtrend. Saw big volume today. 4.5 days of short interest.
about 76 days ago by Contrarius
$IO --Director purchased 40k shares at $6.33. Stock is trading at $6.35, do your own research. 5% short position.
about 77 days ago by MicroInsider
$IO http://stks.co/2Xty Watching to see if we hold the 50-day and continue upwards
about 96 days ago by jamiemc101
$IO http://stks.co/2VZg Watching to see if we remain above the 50 day with move toward resistance. STO curling up.
about 98 days ago by jamiemc101
$IO Inca One Completes Major Milestone in Advancement of Peru Copper-Gold Development Project
about 103 days ago by ratsters
$IO is -10.1% down since open and -11.1% down since close.
about 103 days ago by TradeBot
Listen to $IO Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2RYQ
about 104 days ago by earningscast
$IO 200 Day SMA Cross - Price crossed below 200 day SMA (7.5351). Confirmed by volume.
about 104 days ago by TradeIdeasQuant
$IO Reports Q4 EPS $0.15 vs $0.15 Est; Revenues $159.9M vs $180.50M Est
about 105 days ago by Benzinga
HIGH $PUT VOLU $RJF 8551% $DMD 6513% $MDAS 3655% $HK 3651% $ACIW 3155% $ZNGA 1739% $KORS 1427% $KBR 1400% $THOR 1337% $IO 1296%
about 106 days ago by livevol_pro
IV30(TM) GAINER $SLE +23.9% $UN +22.78% $NOG +22.45% $OC +21.95% $DMD +21.63% $IO +21.39% $BKS +20.78% $MDAS +19.74% $RJF +17.25%
about 106 days ago by livevol_pro

Recent Quotes

Symbol Price Chg Chg % Market Cap
IO 6.05 -0.34 -5.32% 994.22M
INXN 16.87 -0.49 -2.82% 1.148B
INWK 11.76 -0.05 -0.42% 555.54M
INVE 1.35 -0.02 -1.46% 78.93M
INV 0.80 -0.00 -0.01% 12.03M
INUV 0.68 +0.00 +0.00% 15.72M
INTX 11.80 +0.05 +0.43% 206.21M
INTU 55.94 -0.69 -1.22% 16.70B
INTT 3.20 -0.07 -2.08% 33.95M
INTL 18.43 -0.69 -3.61% 362.90M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close