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 (%)
Feb 26, 2021 3.120 3.140 2.860 3.040 744,600 -0.10(-3.18%)
Feb 25, 2021 3.340 3.580 3.050 3.140 1,406,986 -0.20(-5.99%)
Feb 24, 2021 3.100 3.410 3.080 3.340 1,562,519 +0.22(+7.05%)
Feb 23, 2021 3.170 3.310 2.820 3.120 1,314,132 -0.26(-7.69%)
Feb 22, 2021 3.350 3.640 3.320 3.380 1,287,544 +0.07(+2.11%)
Feb 19, 2021 3.250 3.490 3.190 3.310 2,148,500 +0.04(+1.22%)
Feb 18, 2021 3.590 3.590 3.000 3.270 2,000,127 -0.27(-7.63%)
Feb 17, 2021 4.170 4.190 3.350 3.540 3,076,325 -0.66(-15.71%)
Feb 16, 2021 4.190 4.780 3.920 4.200 5,290,730 -0.23(-5.19%)
Feb 12, 2021 3.040 5.350 2.939 4.430 23,277,200 +1.34(+43.37%)
Feb 11, 2021 3.300 3.500 2.880 3.090 588,130 -0.46(-12.96%)
Feb 10, 2021 3.540 3.820 3.350 3.550 518,706 +0.11(+3.20%)
Feb 09, 2021 3.150 3.440 3.070 3.440 364,683 +0.29(+9.21%)
Feb 08, 2021 2.930 3.170 2.930 3.150 184,598 +0.21(+7.14%)
Feb 05, 2021 2.970 3.040 2.890 2.940 81,600 +0.07(+2.44%)
Feb 04, 2021 2.850 2.900 2.700 2.870 159,291 +0.04(+1.41%)
Feb 03, 2021 2.860 2.950 2.770 2.830 188,325 -0.03(-1.05%)
Feb 02, 2021 3.000 3.040 2.810 2.860 122,791 -0.05(-1.63%)
Feb 01, 2021 2.750 2.990 2.720 2.907 184,378 +0.16(+5.72%)
Jan 29, 2021 2.860 2.930 2.700 2.750 148,800 -0.07(-2.48%)
Jan 28, 2021 2.640 2.850 2.600 2.820 503,340 +0.18(+6.82%)
Jan 27, 2021 2.690 2.860 2.610 2.640 239,643 -0.10(-3.65%)
Jan 26, 2021 2.790 2.848 2.730 2.740 108,499 -0.03(-1.08%)
Jan 25, 2021 2.800 2.817 2.511 2.770 228,225 -0.03(-1.07%)
Jan 22, 2021 2.770 2.830 2.680 2.800 275,000 -0.05(-1.75%)
Jan 21, 2021 3.180 3.196 2.820 2.850 336,237 -0.30(-9.52%)
Jan 20, 2021 3.360 3.440 3.130 3.150 288,965 -0.18(-5.41%)
Jan 19, 2021 3.270 3.600 3.270 3.330 555,629 +0.13(+4.06%)
Jan 15, 2021 3.180 3.250 3.040 3.200 176,900 +0.02(+0.63%)
Jan 14, 2021 3.050 3.220 3.050 3.180 171,849 +0.14(+4.61%)
Jan 13, 2021 3.120 3.120 2.950 3.040 151,033 -0.07(-2.25%)
Jan 12, 2021 2.970 3.180 2.970 3.110 270,741 +0.21(+7.24%)
Jan 11, 2021 2.850 3.020 2.850 2.900 205,135 -0.07(-2.36%)
Jan 08, 2021 2.950 3.080 2.850 2.970 463,300 +0.05(+1.71%)
Jan 07, 2021 2.800 3.000 2.770 2.920 236,949 +0.11(+3.91%)
Jan 06, 2021 2.720 2.880 2.630 2.810 415,313 +0.02(+0.72%)
Jan 05, 2021 2.590 2.920 2.510 2.790 1,015,940 +0.39(+16.25%)
Jan 04, 2021 2.470 2.470 2.320 2.400 290,165 -0.03(-1.23%)
Dec 31, 2020 2.430 2.430 2.430 197,133 -0.06(-2.41%)
Dec 30, 2020 2.490 2.570 2.450 2.490 197,133 +0.02(+0.81%)
Dec 29, 2020 2.390 2.480 2.310 2.470 115,156 +0.06(+2.49%)
Dec 28, 2020 2.420 2.490 2.370 2.410 190,530 -0.04(-1.63%)
Dec 24, 2020 2.530 2.550 2.410 2.450 154,000 -0.06(-2.39%)
Dec 23, 2020 2.270 2.590 2.270 2.510 557,791 +0.24(+10.57%)
Dec 22, 2020 2.400 2.400 2.170 2.270 462,005 -0.15(-6.20%)
Dec 21, 2020 2.350 2.490 2.300 2.420 227,331 +0.01(+0.41%)
Dec 18, 2020 2.520 2.550 2.410 2.410 259,200 -0.14(-5.49%)
Dec 17, 2020 2.510 2.590 2.430 2.550 217,044 +0.05(+2.00%)
Dec 16, 2020 2.580 2.610 2.410 2.500 183,043 -0.06(-2.34%)
Dec 15, 2020 2.400 2.616 2.360 2.560 204,576 +0.19(+8.02%)
Dec 14, 2020 2.680 2.680 2.350 2.370 318,465 -0.19(-7.42%)
Dec 11, 2020 2.700 2.700 2.510 2.560 436,800 -0.09(-3.40%)
Dec 10, 2020 2.280 2.690 2.250 2.650 563,266 +0.36(+15.72%)
Dec 09, 2020 2.380 2.400 2.250 2.290 168,740 -0.04(-1.72%)
Dec 08, 2020 2.220 2.380 2.180 2.330 224,791 +0.07(+3.10%)
Dec 07, 2020 2.330 2.350 2.210 2.260 234,182 -0.08(-3.42%)
Dec 04, 2020 2.110 2.470 2.110 2.340 1,019,900 +0.29(+14.15%)
Dec 03, 2020 1.940 2.140 1.940 2.050 324,800 +0.11(+5.67%)
Dec 02, 2020 1.850 1.980 1.810 1.940 136,723 +0.04(+2.11%)
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.