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 28, 2022 0.6100 0.6300 0.5730 0.5810 1,092,402 +0.04(+6.78%)
Feb 25, 2022 0.6200 0.5679 0.5203 0.5441 1,691,090 -0.09(-14.11%)
Feb 24, 2022 0.6000 0.7290 0.6000 0.6335 8,916,632 +0.09(+15.58%)
Feb 23, 2022 0.4900 0.5749 0.4900 0.5481 1,155,254 +0.04(+8.49%)
Feb 22, 2022 0.4900 0.5300 0.4900 0.5052 724,548 +0.01(+1.90%)
Feb 18, 2022 0.4958 0 -0.00(-0.94%)
Feb 17, 2022 0.5100 0.5121 0.5121 0.5005 250,985 -0.00(-0.12%)
Feb 16, 2022 0.5200 0.5200 0.4975 0.5011 347,684 -0.01(-1.49%)
Feb 15, 2022 0.5174 0.5196 0.5000 0.5087 531,601 +0.02(+3.54%)
Feb 14, 2022 0.5036 0.5139 0.4704 0.4913 297,042 -0.01(-1.01%)
Feb 11, 2022 0.5190 0.5302 0.4901 0.4963 397,634 -0.01(-2.15%)
Feb 10, 2022 0.5028 0.5400 0.5002 0.5072 599,921 -0.00(-0.16%)
Feb 09, 2022 0.4800 0.5100 0.4648 0.5080 683,398 +0.04(+7.72%)
Feb 08, 2022 0.4900 0.5000 0.4600 0.4716 750,014 -0.02(-3.36%)
Feb 07, 2022 0.5200 0.5200 0.4840 0.4880 1,200,470 -0.01(-2.69%)
Feb 04, 2022 0.5000 0.5299 0.4850 0.5015 1,083,010 +0.01(+1.11%)
Feb 03, 2022 0.5000 0.4960 1,135,339 -0.04(-7.89%)
Feb 02, 2022 0.5620 0.5700 0.5220 0.5385 2,464,103 -0.06(-9.78%)
Feb 01, 2022 0.6900 0.7499 0.5510 0.5969 30,524,900 +0.14(+29.76%)
Jan 31, 2022 0.4200 0.4898 0.4600 1,390,837 +0.01(+3.02%)
Jan 28, 2022 0.4000 0.4800 0.3800 0.4465 3,737,697 -0.06(-12.45%)
Jan 27, 2022 1.080 1.100 0.4930 0.5100 8,412,464 -0.59(-53.64%)
Jan 26, 2022 1.060 1.190 1.040 1.100 1,911,644 +0.03(+2.80%)
Jan 25, 2022 0.9700 1.170 0.9360 1.070 4,267,656 +0.12(+13.16%)
Jan 24, 2022 0.8700 1.050 0.8357 0.9456 1,661,933 +0.04(+4.67%)
Jan 21, 2022 0.8354 0.9700 0.8000 0.9034 1,307,205 +0.06(+7.61%)
Jan 20, 2022 0.8300 0.8748 0.8300 0.8395 472,828 -0.03(-3.06%)
Jan 19, 2022 0.9000 0.9100 0.8601 0.8660 961,592 -0.08(-8.51%)
Jan 18, 2022 1.030 1.070 0.8600 0.9465 10,482,919 +0.10(+11.35%)
Jan 14, 2022 0.8500 0 -0.01(-1.23%)
Jan 13, 2022 0.8900 0.9199 0.8602 0.8606 259,381 -0.04(-4.96%)
Jan 12, 2022 0.9100 1.050 0.9044 0.9055 1,595,010 -0.00(-0.41%)
Jan 11, 2022 0.8535 0.9100 0.8500 0.9092 408,929 +0.05(+5.66%)
Jan 10, 2022 0.8900 0.9367 0.8060 0.8605 1,726,799 -0.03(-3.11%)
Jan 07, 2022 0.9074 0.9300 0.8810 0.8881 297,526 -0.01(-1.22%)
Jan 06, 2022 0.9300 0.9710 0.8700 0.8991 230,658 -0.03(-3.37%)
Jan 05, 2022 1.010 1.040 0.9200 0.9305 257,240 -0.07(-6.95%)
Jan 04, 2022 0.9900 1.020 0.9601 1.000 377,872 +0.03(+3.37%)
Jan 03, 2022 0.8700 0.9896 0.8631 0.9674 634,171 +0.09(+9.93%)
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%)
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.