Ion Geophysical Corporation Common Stockのデータ

Ion Geophysical Corporation Common Stockの基本情報

名前 Ion Geophysical Corporation Common Stock
ティッカー IO
国 United States
上場年 nan
セクター Energy

Ion Geophysical Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.78 3.92 4.19 4.2 5287900.0 4.2
2021-02-12 5.35 2.94 3.04 4.43 23277300.0 4.43
2021-02-11 3.5 2.88 3.41 3.09 589100.0 3.09
2021-02-10 3.82 3.35 3.54 3.55 522900.0 3.55
2021-02-09 3.44 3.07 3.15 3.44 367200.0 3.44
2021-02-08 3.17 2.93 2.93 3.15 185000.0 3.15
2021-02-05 3.04 2.89 2.97 2.94 81700.0 2.94
2021-02-04 2.9 2.7 2.85 2.87 177000.0 2.87
2021-02-03 2.95 2.77 2.86 2.83 188300.0 2.83
2021-02-02 3.04 2.81 3.0 2.86 123900.0 2.86
2021-02-01 2.99 2.72 2.75 2.91 184400.0 2.91
2021-01-29 2.93 2.7 2.85 2.75 148800.0 2.75
2021-01-28 2.85 2.6 2.64 2.82 503800.0 2.82
2021-01-27 2.86 2.61 2.69 2.64 239600.0 2.64
2021-01-26 2.85 2.73 2.79 2.74 108500.0 2.74
2021-01-25 2.82 2.51 2.8 2.77 228200.0 2.77
2021-01-22 2.83 2.68 2.77 2.8 275100.0 2.8
2021-01-21 3.2 2.82 3.18 2.85 339600.0 2.85
2021-01-20 3.44 3.13 3.36 3.15 289300.0 3.15
2021-01-19 3.6 3.27 3.27 3.33 560100.0 3.33
2021-01-15 3.25 3.04 3.18 3.2 176900.0 3.2
2021-01-14 3.22 3.05 3.05 3.18 171800.0 3.18
2021-01-13 3.12 2.95 3.12 3.04 151000.0 3.04
2021-01-12 3.18 2.97 2.97 3.11 270700.0 3.11
2021-01-11 3.02 2.85 2.85 2.9 205100.0 2.9
2021-01-08 3.08 2.85 2.95 2.97 463300.0 2.97
2021-01-07 3.0 2.77 2.8 2.92 236900.0 2.92
2021-01-06 2.88 2.63 2.72 2.81 415700.0 2.81
2021-01-05 2.92 2.51 2.59 2.79 1018500.0 2.79
2021-01-04 2.47 2.32 2.47 2.4 351400.0 2.4
2020-12-31 2.52 2.42 2.5 2.43 78200.0 2.43
2020-12-30 2.57 2.45 2.49 2.49 197100.0 2.49
2020-12-29 2.48 2.31 2.39 2.47 115200.0 2.47
2020-12-28 2.49 2.37 2.42 2.41 190500.0 2.41
2020-12-24 2.55 2.41 2.53 2.45 154000.0 2.45
2020-12-23 2.59 2.27 2.27 2.51 558600.0 2.51
2020-12-22 2.4 2.17 2.4 2.27 462000.0 2.27
2020-12-21 2.49 2.3 2.35 2.42 227300.0 2.42
2020-12-18 2.55 2.41 2.52 2.41 259200.0 2.41
2020-12-17 2.59 2.43 2.51 2.55 217100.0 2.55
2020-12-16 2.61 2.41 2.58 2.5 183000.0 2.5
2020-12-15 2.62 2.36 2.4 2.56 204600.0 2.56
2020-12-14 2.68 2.35 2.68 2.37 318500.0 2.37
2020-12-11 2.7 2.51 2.7 2.56 436700.0 2.56
2020-12-10 2.69 2.25 2.28 2.65 564100.0 2.65
2020-12-09 2.4 2.25 2.38 2.29 168700.0 2.29
2020-12-08 2.38 2.18 2.22 2.33 224800.0 2.33
2020-12-07 2.35 2.21 2.33 2.26 236200.0 2.26
2020-12-04 2.47 2.11 2.11 2.34 1019900.0 2.34
2020-12-03 2.14 1.94 1.94 2.05 324800.0 2.05
2020-12-02 1.98 1.81 1.85 1.94 136700.0 1.94
2020-12-01 2.0 1.86 1.96 1.9 223600.0 1.9
2020-11-30 2.01 1.87 1.94 1.89 162100.0 1.89
2020-11-27 2.05 1.95 1.97 2.0 162000.0 2.0
2020-11-25 2.04 1.93 2.02 2.0 168800.0 2.0
2020-11-24 2.09 1.9 1.92 2.04 649900.0 2.04
2020-11-23 1.89 1.7 1.7 1.87 322000.0 1.87
2020-11-20 1.85 1.65 1.85 1.68 188100.0 1.68
2020-11-19 1.85 1.73 1.76 1.85 176900.0 1.85
2020-11-18 1.78 1.66 1.68 1.73 283400.0 1.73
2020-11-17 1.7 1.59 1.66 1.67 110400.0 1.67
2020-11-16 1.68 1.59 1.6 1.66 233600.0 1.66
2020-11-13 1.57 1.52 1.53 1.56 119100.0 1.56
2020-11-12 1.58 1.48 1.49 1.51 209700.0 1.51
2020-11-11 1.57 1.48 1.52 1.51 161200.0 1.51
2020-11-10 1.59 1.49 1.5 1.5 181300.0 1.5
2020-11-09 1.63 1.41 1.57 1.55 611800.0 1.55
2020-11-06 1.52 1.43 1.45 1.46 146600.0 1.46
2020-11-05 1.55 1.43 1.45 1.5 212200.0 1.5
2020-11-04 1.69 1.46 1.54 1.59 365200.0 1.59
2020-11-03 1.57 1.45 1.52 1.5 206900.0 1.5
2020-11-02 1.52 1.41 1.51 1.51 145100.0 1.51
2020-10-30 1.5 1.4 1.45 1.48 163300.0 1.48
2020-10-29 1.45 1.36 1.42 1.44 118100.0 1.44
2020-10-28 1.45 1.37 1.43 1.39 195000.0 1.39
2020-10-27 1.53 1.41 1.47 1.47 247400.0 1.47
2020-10-26 1.57 1.47 1.53 1.47 158200.0 1.47
2020-10-23 1.59 1.54 1.55 1.56 103100.0 1.56
2020-10-22 1.61 1.5 1.55 1.55 255900.0 1.55
2020-10-21 1.59 1.48 1.56 1.51 236000.0 1.51
2020-10-20 1.63 1.53 1.57 1.54 182800.0 1.54
2020-10-19 1.67 1.56 1.64 1.57 218700.0 1.57
2020-10-16 1.65 1.58 1.65 1.6 145600.0 1.6
2020-10-15 1.7 1.58 1.6 1.67 209100.0 1.67
2020-10-14 1.72 1.55 1.57 1.63 635400.0 1.63
2020-10-13 1.63 1.55 1.6 1.56 418300.0 1.56
2020-10-12 1.78 1.55 1.71 1.57 548800.0 1.57
2020-10-09 1.88 1.7 1.86 1.73 1077500.0 1.73
2020-10-08 2.2 1.8 2.2 1.88 4164300.0 1.88
2020-10-07 2.23 1.46 1.46 2.08 7813200.0 2.08
2020-10-06 1.59 1.46 1.59 1.47 129500.0 1.47
2020-10-05 1.56 1.44 1.5 1.47 158600.0 1.47
2020-10-02 1.51 1.42 1.42 1.47 95700.0 1.47
2020-10-01 1.55 1.38 1.5 1.45 194500.0 1.45
2020-09-30 1.59 1.49 1.5 1.5 123500.0 1.5
2020-09-29 1.61 1.48 1.56 1.51 84900.0 1.51
2020-09-28 1.67 1.47 1.47 1.55 258100.0 1.55
2020-09-25 1.54 1.43 1.48 1.45 82600.0 1.45
2020-09-24 1.54 1.42 1.46 1.48 158300.0 1.48
2020-09-23 1.56 1.45 1.54 1.45 201300.0 1.45
2020-09-22 1.63 1.5 1.57 1.5 66700.0 1.5
2020-09-21 1.6 1.51 1.58 1.57 174500.0 1.57
2020-09-18 1.74 1.62 1.65 1.64 147200.0 1.64
2020-09-17 1.72 1.61 1.69 1.66 116800.0 1.66
2020-09-16 1.78 1.53 1.58 1.68 241400.0 1.68
2020-09-15 1.67 1.55 1.56 1.55 150600.0 1.55
2020-09-14 1.59 1.38 1.4 1.57 215000.0 1.57
2020-09-11 1.64 1.4 1.61 1.42 321300.0 1.42
2020-09-10 1.7 1.5 1.7 1.55 522800.0 1.55
2020-09-09 1.8 1.65 1.8 1.68 180500.0 1.68
2020-09-08 1.8 1.69 1.77 1.76 168100.0 1.76
2020-09-04 1.88 1.81 1.81 1.82 166400.0 1.82
2020-09-03 2.0 1.71 1.97 1.89 432000.0 1.89
2020-09-02 2.14 1.74 2.1 2.0 793900.0 2.0
2020-09-01 2.02 1.88 2.02 1.91 270200.0 1.91
2020-08-31 2.03 1.76 1.96 2.03 362100.0 2.03
2020-08-28 2.03 1.83 1.83 1.95 174500.0 1.95
2020-08-27 1.9 1.8 1.9 1.85 144800.0 1.85
2020-08-26 1.98 1.8 1.92 1.81 214300.0 1.81
2020-08-25 2.02 1.86 2.02 1.95 169200.0 1.95
2020-08-24 2.07 1.9 1.92 2.02 190000.0 2.02
2020-08-21 2.12 1.83 2.08 1.92 338200.0 1.92
2020-08-20 2.16 2.02 2.13 2.11 227600.0 2.11
2020-08-19 2.34 2.09 2.28 2.13 381800.0 2.13
2020-08-18 2.42 2.26 2.38 2.3 200600.0 2.3
2020-08-17 2.51 2.34 2.51 2.37 185000.0 2.37
2020-08-14 2.5 2.44 2.44 2.47 47100.0 2.47
2020-08-13 2.55 2.43 2.48 2.5 124500.0 2.5
2020-08-12 2.64 2.42 2.64 2.55 235400.0 2.55
2020-08-11 2.67 2.54 2.62 2.58 215400.0 2.58
2020-08-10 2.63 2.34 2.34 2.58 378100.0 2.58
2020-08-07 2.41 2.26 2.41 2.35 327700.0 2.35
2020-08-06 2.69 2.36 2.69 2.4 773100.0 2.4
2020-08-05 3.1 2.82 2.95 2.87 541400.0 2.87
2020-08-04 2.98 2.74 2.74 2.9 304500.0 2.9
2020-08-03 2.87 2.69 2.76 2.79 196600.0 2.79
2020-07-31 2.99 2.72 2.81 2.75 295200.0 2.75
2020-07-30 2.96 2.76 2.95 2.94 373100.0 2.94
2020-07-29 3.01 2.78 2.87 3.0 246300.0 3.0
2020-07-28 2.9 2.72 2.77 2.83 259400.0 2.83
2020-07-27 2.92 2.74 2.9 2.78 273500.0 2.78
2020-07-24 2.99 2.76 2.99 2.87 277100.0 2.87
2020-07-23 2.9 2.67 2.72 2.85 247000.0 2.85
2020-07-22 3.15 2.65 2.92 2.71 1143000.0 2.71
2020-07-21 2.7 2.48 2.49 2.67 768700.0 2.67
2020-07-20 2.57 2.44 2.54 2.46 220400.0 2.46
2020-07-17 2.6 2.49 2.52 2.55 194900.0 2.55
2020-07-16 2.62 2.4 2.45 2.5 207000.0 2.5
2020-07-15 2.49 2.28 2.28 2.47 455000.0 2.47
2020-07-14 2.43 2.25 2.26 2.34 225400.0 2.34
2020-07-13 2.39 2.26 2.36 2.27 173700.0 2.27
2020-07-10 2.41 2.21 2.21 2.38 260100.0 2.38
2020-07-09 2.41 2.22 2.37 2.22 405100.0 2.22
2020-07-08 2.41 2.24 2.34 2.37 283000.0 2.37
2020-07-07 2.41 2.28 2.41 2.31 373600.0 2.31
2020-07-06 2.61 2.31 2.53 2.46 1054400.0 2.46
2020-07-02 3.18 2.44 2.63 2.53 7181400.0 2.53
2020-07-01 2.42 2.2 2.34 2.21 1019400.0 2.21
2020-06-30 2.39 2.17 2.18 2.34 242600.0 2.34
2020-06-29 2.36 2.17 2.25 2.18 307300.0 2.18
2020-06-26 2.45 2.18 2.45 2.25 395000.0 2.25
2020-06-25 2.49 2.26 2.37 2.44 164800.0 2.44
2020-06-24 2.59 2.25 2.58 2.41 389000.0 2.41
2020-06-23 2.65 2.5 2.62 2.6 198900.0 2.6
2020-06-22 2.75 2.5 2.68 2.57 252300.0 2.57
2020-06-19 2.9 2.6 2.88 2.62 450500.0 2.62
2020-06-18 2.88 2.63 2.67 2.76 186000.0 2.76
2020-06-17 2.9 2.64 2.85 2.68 333700.0 2.68
2020-06-16 3.18 2.84 3.15 2.84 453400.0 2.84
2020-06-15 3.06 2.54 2.6 2.89 518600.0 2.89
2020-06-12 2.87 2.58 2.75 2.74 434600.0 2.74
2020-06-11 2.86 2.57 2.82 2.58 652200.0 2.58
2020-06-10 3.24 2.8 3.15 3.13 584600.0 3.13
2020-06-09 3.5 3.15 3.45 3.27 792900.0 3.27
2020-06-08 4.3 3.15 3.27 3.83 2282400.0 3.83
2020-06-05 3.0 2.67 2.7 2.96 1097300.0 2.96
2020-06-04 2.6 2.42 2.5 2.58 449900.0 2.58
2020-06-03 2.5 2.4 2.45 2.45 328500.0 2.45
2020-06-02 2.5 2.33 2.5 2.39 279500.0 2.39
2020-06-01 2.45 2.33 2.38 2.38 224500.0 2.38
2020-05-29 2.5 2.25 2.5 2.36 591200.0 2.36
2020-05-28 2.78 2.41 2.46 2.53 688400.0 2.53
2020-05-27 2.55 2.32 2.34 2.46 622100.0 2.46
2020-05-26 2.44 2.29 2.43 2.4 287800.0 2.4
2020-05-22 2.38 2.22 2.35 2.29 244000.0 2.29
2020-05-21 2.46 2.27 2.39 2.37 329000.0 2.37
2020-05-20 2.47 2.05 2.09 2.4 687600.0 2.4
2020-05-19 2.22 2.05 2.15 2.09 324500.0 2.09
2020-05-18 2.33 2.13 2.18 2.19 421000.0 2.19
2020-05-15 2.25 2.12 2.13 2.17 243600.0 2.17
2020-05-14 2.35 2.07 2.08 2.2 770600.0 2.2
2020-05-13 2.35 2.08 2.26 2.11 814900.0 2.11
2020-05-12 2.52 2.3 2.49 2.38 437800.0 2.38
2020-05-11 2.62 2.37 2.57 2.41 858100.0 2.41
2020-05-08 2.84 2.52 2.57 2.64 2222900.0 2.64
2020-05-07 4.36 2.55 3.37 2.64 55303300.0 2.64
2020-05-06 1.92 1.61 1.83 1.67 375800.0 1.67
2020-05-05 2.08 1.68 1.92 1.75 466600.0 1.75
2020-05-04 1.88 1.66 1.73 1.81 329200.0 1.81
2020-05-01 2.0 1.62 1.99 1.68 383300.0 1.68
2020-04-30 2.25 1.77 2.22 2.02 450700.0 2.02
2020-04-29 2.25 1.62 1.68 2.21 895700.0 2.21
2020-04-28 1.65 1.54 1.63 1.63 215300.0 1.63
2020-04-27 1.63 1.43 1.63 1.59 190100.0 1.59
2020-04-24 1.68 1.45 1.63 1.55 226500.0 1.55
2020-04-23 1.67 1.53 1.58 1.54 493500.0 1.54
2020-04-22 1.67 1.27 1.27 1.58 888300.0 1.58
2020-04-21 1.3 1.2 1.29 1.27 287900.0 1.27
2020-04-20 1.45 1.31 1.43 1.32 370500.0 1.32
2020-04-17 1.56 1.41 1.43 1.47 173200.0 1.47
2020-04-16 1.65 1.41 1.65 1.45 340700.0 1.45
2020-04-15 1.62 1.53 1.62 1.58 267800.0 1.58
2020-04-14 1.74 1.6 1.65 1.64 269300.0 1.64
2020-04-13 1.7 1.55 1.69 1.64 267300.0 1.64
2020-04-09 1.92 1.52 1.76 1.54 746800.0 1.54
2020-04-08 1.77 1.53 1.58 1.7 396500.0 1.7
2020-04-07 1.77 1.5 1.77 1.52 904300.0 1.52
2020-04-06 1.82 1.7 1.8 1.71 608000.0 1.71
2020-04-03 2.24 1.7 2.05 1.83 4049500.0 1.83
2020-04-02 3.07 1.31 1.31 2.25 21413400.0 2.25
2020-04-01 1.25 1.13 1.24 1.16 240100.0 1.16
2020-03-31 1.3 1.17 1.17 1.27 235800.0 1.27
2020-03-30 1.34 1.13 1.34 1.16 316900.0 1.16
2020-03-27 1.45 1.26 1.3 1.33 198700.0 1.33
2020-03-26 1.4 1.2 1.2 1.29 276100.0 1.29
2020-03-25 1.33 1.15 1.27 1.21 217400.0 1.21
2020-03-24 1.5 1.26 1.47 1.27 185500.0 1.27
2020-03-23 1.59 1.31 1.59 1.32 224900.0 1.32
2020-03-20 1.64 1.4 1.64 1.54 232100.0 1.54
2020-03-19 1.66 1.46 1.46 1.52 239500.0 1.52
2020-03-18 1.6 1.36 1.6 1.45 225400.0 1.45
2020-03-17 1.87 1.34 1.87 1.56 295100.0 1.56
2020-03-16 1.85 1.58 1.6 1.81 103300.0 1.81
2020-03-13 2.18 1.75 2.05 2.01 161700.0 2.01
2020-03-12 1.89 1.39 1.44 1.76 171900.0 1.76
2020-03-11 1.9 1.61 1.86 1.66 310900.0 1.66
2020-03-10 2.26 1.66 2.26 1.85 247700.0 1.85
2020-03-09 2.11 1.13 2.06 2.02 599800.0 2.02
2020-03-06 2.97 2.76 2.91 2.77 188300.0 2.77
2020-03-05 3.12 2.97 3.1 3.06 101400.0 3.06
2020-03-04 3.3 3.17 3.28 3.18 109000.0 3.18
2020-03-03 3.84 3.28 3.66 3.28 214300.0 3.28
2020-03-02 3.68 3.32 3.52 3.65 93800.0 3.65
2020-02-28 3.55 3.13 3.23 3.52 114300.0 3.52
2020-02-27 3.71 3.36 3.53 3.44 147000.0 3.44
2020-02-26 4.21 3.65 4.21 3.7 177000.0 3.7
2020-02-25 4.53 4.21 4.46 4.25 210700.0 4.25
2020-02-24 4.62 4.32 4.39 4.48 121600.0 4.48
2020-02-21 4.65 4.33 4.43 4.53 191300.0 4.53
2020-02-20 4.5 4.17 4.23 4.3 126100.0 4.3
2020-02-19 4.28 4.02 4.21 4.24 156100.0 4.24
2020-02-18 4.3 4.12 4.3 4.21 99500.0 4.21