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 (%)
Apr 30, 2020 2.220 2.250 1.770 2.020 450,992 -0.19(-8.60%)
Apr 29, 2020 1.680 2.250 1.620 2.210 895,787 +0.58(+35.58%)
Apr 28, 2020 1.630 1.650 1.540 1.630 215,336 +0.04(+2.52%)
Apr 27, 2020 1.630 1.630 1.428 1.590 190,095 +0.04(+2.58%)
Apr 24, 2020 1.630 1.680 1.450 1.550 226,400 +0.01(+0.65%)
Apr 23, 2020 1.580 1.670 1.530 1.540 493,512 -0.04(-2.53%)
Apr 22, 2020 1.270 1.670 1.270 1.580 888,052 +0.31(+24.41%)
Apr 21, 2020 1.290 1.300 1.200 1.270 287,940 -0.05(-3.79%)
Apr 20, 2020 1.430 1.447 1.310 1.320 370,481 -0.15(-10.20%)
Apr 17, 2020 1.430 1.560 1.410 1.470 173,100 +0.02(+1.38%)
Apr 16, 2020 1.650 1.650 1.410 1.450 340,733 -0.13(-8.23%)
Apr 15, 2020 1.620 1.620 1.525 1.580 267,837 -0.06(-3.66%)
Apr 14, 2020 1.650 1.742 1.600 1.640 269,271 +0.00(+0.00%)
Apr 13, 2020 1.690 1.700 1.550 1.640 266,816 +0.10(+6.49%)
Apr 09, 2020 1.760 1.920 1.520 1.540 746,800 -0.16(-9.41%)
Apr 08, 2020 1.580 1.770 1.530 1.700 395,055 +0.18(+11.84%)
Apr 07, 2020 1.770 1.770 1.500 1.520 904,312 -0.19(-11.11%)
Apr 06, 2020 1.800 1.820 1.700 1.710 608,005 -0.12(-6.56%)
Apr 03, 2020 2.050 2.240 1.700 1.830 4,049,400 -0.42(-18.67%)
Apr 02, 2020 1.310 3.070 1.310 2.250 21,376,744 +1.09(+93.97%)
Apr 01, 2020 1.240 1.250 1.130 1.160 232,775 -0.11(-8.66%)
Mar 31, 2020 1.170 1.300 1.170 1.270 235,779 +0.11(+9.48%)
Mar 30, 2020 1.340 1.340 1.130 1.160 316,913 -0.17(-12.78%)
Mar 27, 2020 1.300 1.450 1.260 1.330 198,600 +0.04(+3.10%)
Mar 26, 2020 1.200 1.400 1.200 1.290 276,145 +0.08(+6.61%)
Mar 25, 2020 1.270 1.326 1.150 1.210 217,396 -0.06(-4.72%)
Mar 24, 2020 1.470 1.500 1.260 1.270 185,498 -0.05(-3.79%)
Mar 23, 2020 1.590 1.590 1.310 1.320 224,863 -0.22(-14.29%)
Mar 20, 2020 1.640 1.640 1.400 1.540 232,100 +0.02(+1.32%)
Mar 19, 2020 1.460 1.660 1.460 1.520 239,498 +0.07(+4.83%)
Mar 18, 2020 1.600 1.600 1.360 1.450 224,928 -0.11(-7.05%)
Mar 17, 2020 1.865 1.865 1.340 1.560 295,119 -0.25(-13.81%)
Mar 16, 2020 1.600 1.850 1.578 1.810 103,311 -0.20(-9.95%)
Mar 13, 2020 2.050 2.180 1.750 2.010 161,700 +0.25(+14.20%)
Mar 12, 2020 1.440 1.890 1.390 1.760 171,948 +0.10(+6.02%)
Mar 11, 2020 1.860 1.900 1.610 1.660 310,921 -0.19(-10.27%)
Mar 10, 2020 2.250 2.260 1.660 1.850 247,727 -0.17(-8.42%)
Mar 09, 2020 2.060 2.110 1.130 2.020 599,841 -0.75(-27.08%)
Mar 06, 2020 2.900 2.970 2.760 2.770 188,200 -0.29(-9.48%)
Mar 05, 2020 3.100 3.120 2.970 3.060 101,408 -0.12(-3.77%)
Mar 04, 2020 3.260 3.300 3.170 3.180 108,993 -0.10(-3.05%)
Mar 03, 2020 3.660 3.840 3.280 3.280 214,282 -0.37(-10.14%)
Mar 02, 2020 3.520 3.680 3.320 3.650 93,808 +0.13(+3.69%)
Feb 28, 2020 3.230 3.549 3.130 3.520 114,200 +0.08(+2.33%)
Feb 27, 2020 3.530 3.710 3.360 3.440 146,959 -0.26(-7.03%)
Feb 26, 2020 4.210 4.210 3.650 3.700 176,991 -0.55(-12.94%)
Feb 25, 2020 4.460 4.530 4.210 4.250 210,716 -0.23(-5.13%)
Feb 24, 2020 4.390 4.620 4.320 4.480 121,558 -0.05(-1.10%)
Feb 21, 2020 4.430 4.650 4.330 4.530 191,300 +0.23(+5.35%)
Feb 20, 2020 4.230 4.500 4.170 4.300 126,148 +0.06(+1.42%)
Feb 19, 2020 4.210 4.280 4.020 4.240 156,094 +0.03(+0.71%)
Feb 18, 2020 4.300 4.300 4.120 4.210 99,462 -0.09(-2.09%)
Feb 14, 2020 4.120 4.415 4.091 4.300 238,900 +0.31(+7.77%)
Feb 13, 2020 4.270 4.290 3.800 3.990 293,019 -0.19(-4.55%)
Feb 12, 2020 3.740 4.450 3.740 4.180 479,265 +0.57(+15.79%)
Feb 11, 2020 3.700 3.830 3.500 3.610 282,472 -0.04(-1.10%)
Feb 10, 2020 4.200 4.217 3.500 3.650 512,446 -0.59(-13.92%)
Feb 07, 2020 4.460 4.530 4.070 4.240 264,500 -0.22(-4.93%)
Feb 06, 2020 4.750 5.000 4.210 4.460 701,509 -1.47(-24.79%)
Feb 05, 2020 5.800 5.950 5.710 5.930 137,711 +0.36(+6.46%)
Feb 04, 2020 5.600 5.790 5.530 5.570 96,263 +0.09(+1.64%)
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.