ION Geophysical Corporation (IO) Stock Price

1.50 ▼ -0.09 (-5.66%)
Open: 1.58 Vol: 563.5K Day's range: 1.50 - 1.61 Dec 02, 13:14 EST
IEX Real-Time Price
Loading chart ...
IO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 1.52▼ 1.53▼ 1.54▼ 1.67▼ 1.76▼
MA10 1.54▼ 1.57▼ 1.61▼ 1.69▼ 1.69▼
MA20 1.57▼ 1.64▼ 1.67▼ 1.79▼ 1.50▲
MA50 1.66▼ 1.70▼ 1.69▼ 1.74▼ 2.09▼
MA100 1.69▼ 1.70▼ 1.75▼ 1.55▼ 2.32▼
MA200 1.70▼ 1.81▼ 1.92▼ 1.93▼ 8.41▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.004▼ -0.015▼ -0.021▼ -0.038▼ 0.053▲
RSI 28.171▼ 28.053▼ 24.413▼ 37.889▼ 44.647▼
STOCH 3.704▼ 3.814▼ 1.481▼ 43.981     40.649    
WILL %R -100.000▼ -100.000▼ -100.000▼ -100.000▼ -79.054▼
CCI -125.257▼ -123.179▼ -133.381▼ -191.510▼ -10.970    
Latest Filters Detected On IO
CDL $IO Doji Candlestick Pattern Detected Set Alert
MA $IO Price Crossed Above MA(7) Set Alert
ION Geophysical Corporation News
Thursday, December 02, 2021 08:05 AM
IMV Inc. (NASDAQ: IMV; TSX: IMV), a clinical-stage company developing a portfolio of immune-educating therapies based on its novel DPX™ platform to tr ...
Thursday, December 02, 2021 04:15 AM
Spire Global, Inc. ("Spire" or "the Company") a leading provider of space-based data, analytics and space services, has announced that Minehub Technologies Inc ("MineHub"), an open enterprise-grade ...
Thursday, December 02, 2021 02:23 AM
Gainers Arbutus Biopharma Corporation (NASDAQ: ABUS) shares jumped 44.1% to close $4.61 on above-average volume on Wednesday. The Patent Trial and Appeals Board has turned down Moderna's appeal to ...
IO historical stock data
date open high low close volume
02/12/21 1.58 1.61 1.50 1.50 563,499
01/12/21 1.74 1.75 1.575 1.59 572,561
30/11/21 1.76 1.79 1.65 1.74 339,900
29/11/21 1.73 1.80 1.67 1.75 452,589
26/11/21 1.78 1.78 1.68 1.75 417,008
24/11/21 1.70 1.80 1.68 1.79 357,755
23/11/21 1.66 1.7499 1.66 1.71 364,893
22/11/21 1.64 1.74 1.54 1.68 802,082
19/11/21 1.67 1.72 1.62 1.64 643,394
18/11/21 1.70 1.785 1.65 1.72 752,949
Quote Details
52wk Low:0.98
52wk High:5.35
Vol:563.5K
Avg Vol(3m):81.7M
1Y Chng:-38.02%
1M Chng:-33.63%
Add to Watch List
More Information
Index S&P 600
Market Cap. 51.83M