Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED
Last Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.9000 0.9000 0.8500 0.8800 967,760 -0.02(-2.34%)
Dec 30, 2021 0.9200 0.9576 0.8916 0.9011 726,447 -0.01(-1.37%)
Dec 29, 2021 0.9665 0.9839 0.9050 0.9136 1,126,103 -0.07(-6.78%)
Dec 28, 2021 1.040 1.050 0.9751 0.9800 1,300,761 -0.05(-4.85%)
Dec 27, 2021 1.050 1.070 1.020 1.030 666,066 -0.01(-0.96%)
Dec 23, 2021 1.020 1.055 1.005 1.040 810,851 +0.01(+0.97%)
Dec 22, 2021 1.030 1.080 1.010 1.030 751,535 -0.02(-1.90%)
Dec 21, 2021 1.130 1.150 1.030 1.050 1,394,228 -0.06(-5.41%)
Dec 20, 2021 1.220 1.250 1.090 1.110 1,272,776 -0.17(-13.28%)
Dec 17, 2021 1.190 1.280 1.170 1.280 1,742,262 -0.10(-7.25%)
Dec 16, 2021 1.440 1.460 1.375 1.380 327,501 +0.00(+0.00%)
Dec 15, 2021 1.400 1.400 1.280 1.380 366,482 +0.02(+1.47%)
Dec 14, 2021 1.400 1.459 1.350 1.360 602,958 -0.07(-4.90%)
Dec 13, 2021 1.500 1.500 1.415 1.430 375,999 -0.12(-7.74%)
Dec 10, 2021 1.550 1.600 1.520 1.550 168,784 +0.00(+0.00%)
Dec 09, 2021 1.570 1.610 1.550 1.550 152,132 -0.06(-3.73%)
Dec 08, 2021 1.550 1.620 1.510 1.610 281,196 +0.04(+2.55%)
Dec 07, 2021 1.530 1.590 1.510 1.570 332,952 +0.10(+6.80%)
Dec 06, 2021 1.420 1.535 1.420 1.470 372,884 +0.00(+0.00%)
Dec 03, 2021 1.500 1.510 1.415 1.470 885,591 -0.06(-3.92%)
Dec 02, 2021 1.650 1.650 1.480 1.530 789,607 -0.06(-3.77%)
Dec 01, 2021 1.740 1.750 1.575 1.590 573,105 -0.15(-8.62%)
Nov 30, 2021 1.760 1.790 1.650 1.740 339,880 -0.01(-0.57%)
Nov 29, 2021 1.730 1.800 1.670 1.750 453,190 +0.00(+0.00%)
Nov 26, 2021 1.780 1.780 1.680 1.750 417,625 -0.04(-2.23%)
Nov 24, 2021 1.700 1.800 1.680 1.790 358,473 +0.08(+4.68%)
Nov 23, 2021 1.660 1.750 1.660 1.710 377,184 +0.03(+1.79%)
Nov 22, 2021 1.640 1.740 1.540 1.680 800,982 +0.04(+2.44%)
Nov 19, 2021 1.670 1.720 1.620 1.640 643,394 -0.08(-4.65%)
Nov 18, 2021 1.700 1.735 1.702 1.720 753,585 -0.02(-1.15%)
Nov 17, 2021 1.770 1.780 1.720 1.740 552,209 -0.04(-2.25%)
Nov 16, 2021 1.900 1.900 1.760 1.780 1,112,114 -0.11(-5.82%)
Nov 15, 2021 1.900 1.930 1.840 1.890 679,845 -0.02(-1.05%)
Nov 12, 2021 1.810 1.990 1.810 1.910 2,002,187 +0.05(+2.69%)
Nov 11, 2021 1.850 1.870 1.800 1.860 586,991 +0.01(+0.54%)
Nov 10, 2021 1.930 1.850 777,450 -0.07(-3.65%)
Nov 09, 2021 1.910 1.940 1.820 1.920 1,104,775 -0.03(-1.54%)
Nov 08, 2021 2.070 2.100 1.880 1.950 2,554,178 -0.04(-2.01%)
Nov 05, 2021 2.180 2.180 1.950 1.990 1,995,535 -0.07(-3.40%)
Nov 04, 2021 2.330 2.330 2.010 2.060 5,162,267 -0.58(-21.97%)
Nov 03, 2021 2.440 2.640 2.360 2.640 7,229,128 +0.29(+12.34%)
Nov 02, 2021 2.540 2.550 2.250 2.350 5,624,413 -0.22(-8.56%)
Nov 01, 2021 2.130 2.670 2.240 2.570 20,404,888 +0.60(+30.46%)
Oct 29, 2021 1.920 2.035 1.870 1.970 1,568,397 +0.05(+2.60%)
Oct 28, 2021 1.900 2.040 1.840 1.920 2,767,256 +0.00(+0.00%)
Oct 27, 2021 1.830 2.070 1.790 1.920 3,960,307 +0.11(+6.08%)
Oct 26, 2021 1.950 1.810 1,368,065 -0.17(-8.59%)
Oct 25, 2021 1.900 2.100 1.825 1.980 2,455,095 +0.03(+1.54%)
Oct 22, 2021 2.210 2.230 1.670 1.950 7,948,093 -0.31(-13.72%)
Oct 21, 2021 2.190 2.370 2.150 2.260 5,059,697 +0.07(+3.20%)
Oct 20, 2021 2.260 2.420 2.090 2.190 6,523,626 -0.08(-3.52%)
Oct 19, 2021 1.940 2.330 1.880 2.270 14,720,651 +0.09(+4.13%)
Oct 18, 2021 2.010 2.210 1.855 2.180 141,948,432 +0.79(+56.83%)
Oct 15, 2021 1.400 1.430 1.390 1.390 275,284 -0.02(-1.42%)
Oct 14, 2021 1.450 1.450 1.390 1.410 179,879 -0.04(-2.76%)
Oct 13, 2021 1.410 1.450 1.359 1.450 226,457 +0.03(+2.11%)
Oct 12, 2021 1.390 1.430 1.370 1.420 167,314 +0.01(+0.71%)
Oct 11, 2021 1.440 1.460 1.400 1.410 247,057 +0.00(+0.00%)
Oct 08, 2021 1.310 1.430 1.310 1.410 413,430 +0.07(+5.22%)
Oct 07, 2021 1.340 1.350 1.290 1.340 309,577 +0.01(+0.75%)
Oct 06, 2021 1.340 1.360 1.290 1.330 610,351 -0.04(-2.92%)
Oct 05, 2021 1.480 1.480 1.340 1.370 781,413 -0.08(-5.52%)
Oct 04, 2021 1.410 1.530 1.380 1.450 1,557,095 +0.07(+5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.