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 (%)
Jun 28, 2019 7.990 8.270 7.490 8.050 1,264,600 +0.12(+1.51%)
Jun 27, 2019 7.370 8.180 7.300 7.930 226,089 +0.60(+8.19%)
Jun 26, 2019 7.460 7.770 7.280 7.330 210,908 +0.02(+0.27%)
Jun 25, 2019 7.370 7.590 7.180 7.310 125,215 -0.06(-0.81%)
Jun 24, 2019 7.690 7.690 7.260 7.370 211,958 -0.32(-4.16%)
Jun 21, 2019 7.670 7.730 7.250 7.690 203,900 +0.02(+0.26%)
Jun 20, 2019 7.800 7.860 7.570 7.670 199,352 +0.10(+1.32%)
Jun 19, 2019 7.630 7.750 7.330 7.570 110,917 -0.02(-0.26%)
Jun 18, 2019 7.510 7.850 7.370 7.590 136,196 +0.22(+2.99%)
Jun 17, 2019 7.060 7.450 6.760 7.370 153,886 +0.31(+4.39%)
Jun 14, 2019 7.240 7.278 6.940 7.060 141,000 -0.20(-2.75%)
Jun 13, 2019 7.500 7.810 7.210 7.260 258,791 -0.05(-0.68%)
Jun 12, 2019 8.020 8.020 7.300 7.310 166,967 -0.80(-9.86%)
Jun 11, 2019 8.320 8.480 7.930 8.110 150,389 -0.09(-1.10%)
Jun 10, 2019 8.320 8.960 8.140 8.200 286,016 -0.07(-0.85%)
Jun 07, 2019 8.130 8.510 7.640 8.270 193,300 +0.19(+2.35%)
Jun 06, 2019 8.450 8.760 7.840 8.080 261,424 -0.35(-4.15%)
Jun 05, 2019 8.800 8.800 8.000 8.430 243,254 -0.37(-4.20%)
Jun 04, 2019 7.560 8.980 7.560 8.800 480,239 +1.49(+20.38%)
Jun 03, 2019 6.800 7.450 6.790 7.310 122,738 +0.52(+7.66%)
May 31, 2019 6.590 6.950 6.480 6.790 212,700 +0.01(+0.15%)
May 30, 2019 7.050 7.360 6.520 6.780 147,059 -0.30(-4.24%)
May 29, 2019 7.300 7.310 6.940 7.080 150,466 -0.38(-5.09%)
May 28, 2019 7.200 7.740 7.170 7.460 165,014 +0.22(+3.04%)
May 24, 2019 7.740 7.750 7.210 7.240 109,700 -0.35(-4.61%)
May 23, 2019 7.350 7.620 7.006 7.590 226,569 -0.03(-0.39%)
May 22, 2019 8.380 8.400 7.320 7.620 192,121 -0.76(-9.07%)
May 21, 2019 8.280 8.580 8.090 8.380 149,537 +0.14(+1.70%)
May 20, 2019 8.270 8.420 7.270 8.240 479,112 -0.15(-1.79%)
May 17, 2019 9.460 9.500 8.320 8.390 199,000 -1.21(-12.60%)
May 16, 2019 10.33 10.33 9.510 9.600 137,634 -0.75(-7.25%)
May 15, 2019 9.880 10.99 9.855 10.35 202,856 +0.27(+2.68%)
May 14, 2019 9.350 10.15 9.290 10.08 137,164 +0.81(+8.74%)
May 13, 2019 9.900 10.12 9.130 9.270 214,949 -0.82(-8.13%)
May 10, 2019 10.68 10.88 9.865 10.09 156,200 -0.68(-6.31%)
May 09, 2019 11.01 11.01 10.30 10.77 136,146 -0.41(-3.67%)
May 08, 2019 10.93 11.51 10.90 11.18 106,370 +0.23(+2.10%)
May 07, 2019 11.38 11.39 10.75 10.95 109,653 -0.51(-4.45%)
May 06, 2019 10.79 11.54 10.63 11.46 116,939 +0.49(+4.47%)
May 03, 2019 10.61 11.43 10.30 10.97 212,500 +0.32(+3.00%)
May 02, 2019 12.05 12.71 9.290 10.65 500,232 -1.52(-12.49%)
May 01, 2019 12.78 13.06 12.07 12.17 122,735 -0.62(-4.85%)
Apr 30, 2019 13.82 13.82 12.48 12.79 166,236 -0.85(-6.23%)
Apr 29, 2019 13.22 13.88 13.10 13.64 82,794 +0.43(+3.26%)
Apr 26, 2019 13.34 13.50 12.93 13.21 108,200 -0.23(-1.71%)
Apr 25, 2019 14.17 14.17 13.34 13.44 123,300 -0.83(-5.82%)
Apr 24, 2019 14.48 14.52 13.91 14.27 111,196 -0.23(-1.59%)
Apr 23, 2019 14.66 14.71 14.36 14.50 144,724 -0.08(-0.55%)
Apr 22, 2019 14.18 14.72 13.89 14.58 176,761 +0.56(+3.99%)
Apr 18, 2019 14.13 14.25 13.53 14.02 97,700 -0.09(-0.64%)
Apr 17, 2019 14.31 14.47 13.89 14.11 99,352 -0.06(-0.42%)
Apr 16, 2019 13.70 14.57 13.55 14.17 142,266 +0.57(+4.19%)
Apr 15, 2019 14.11 14.22 13.39 13.60 163,407 -0.51(-3.61%)
Apr 12, 2019 15.16 15.29 14.01 14.11 166,500 -0.79(-5.30%)
Apr 11, 2019 15.86 15.86 14.87 14.90 115,110 -0.98(-6.17%)
Apr 10, 2019 15.93 16.15 15.57 15.88 59,968 +0.15(+0.95%)
Apr 09, 2019 16.25 16.42 15.52 15.73 112,760 -0.60(-3.67%)
Apr 08, 2019 16.59 16.87 16.22 16.33 94,486 -0.16(-0.97%)
Apr 05, 2019 16.03 16.84 16.01 16.49 156,900 +0.56(+3.52%)
Apr 04, 2019 15.70 16.12 15.44 15.93 83,303 +0.20(+1.27%)
Apr 03, 2019 16.18 16.52 15.64 15.73 92,360 -0.32(-1.99%)
Apr 02, 2019 16.35 16.40 15.63 16.05 177,333 -0.19(-1.17%)
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.