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 (%)
May 18, 2022 0.3450 0 -0.02(-6.68%)
May 17, 2022 0.3750 0.3799 0.3550 0.3697 928,048 -0.01(-1.39%)
May 16, 2022 0.3300 0.4000 0.3300 0.3749 1,926,737 +0.04(+13.13%)
May 13, 2022 0.3400 0.3499 0.3300 0.3314 1,966,795 -0.00(-0.57%)
May 12, 2022 0.3600 0.3865 0.3000 0.3333 3,176,013 -0.01(-4.03%)
May 11, 2022 0.3625 0.3800 0.3400 0.3473 1,956,401 -0.02(-6.14%)
May 10, 2022 0.3700 0.3916 0.3576 0.3700 1,417,279 -0.01(-2.63%)
May 09, 2022 0.3880 0.3880 0.3700 0.3800 1,226,515 -0.01(-2.59%)
May 06, 2022 0.3800 0.4089 0.3700 0.3901 1,477,619 +0.01(+1.32%)
May 05, 2022 0.4100 0.4099 0.3700 0.3850 1,542,000 -0.01(-2.97%)
May 04, 2022 0.4500 0.4497 0.3600 0.3968 5,473,379 -0.00(-1.12%)
May 03, 2022 0.4420 0.4480 0.3819 0.4013 3,280,271 -0.05(-11.84%)
May 02, 2022 0.4636 0.4889 0.4450 0.4552 1,230,200 -0.03(-6.89%)
Apr 29, 2022 0.4700 0.4900 0.4690 0.4889 1,042,972 +0.02(+4.02%)
Apr 28, 2022 0.5001 0.5012 0.4403 0.4700 1,827,438 -0.02(-4.95%)
Apr 27, 2022 0.5657 0.5799 0.4900 0.4945 3,165,463 -0.09(-14.74%)
Apr 26, 2022 0.5800 0.6000 0.5113 0.5800 4,480,945 -0.11(-15.70%)
Apr 25, 2022 0.4300 0.6880 0.4305 0.6880 16,638,232 +0.22(+46.29%)
Apr 22, 2022 0.5893 0.6296 0.4550 0.4703 6,474,515 -0.18(-27.86%)
Apr 21, 2022 0.5800 0.6550 0.5600 0.6519 13,526,555 -0.05(-6.60%)
Apr 20, 2022 0.7590 0.8414 0.5060 0.6980 154,057,904 +0.33(+91.23%)
Apr 19, 2022 0.4087 0.4150 0.3620 0.3650 3,864,536 -0.03(-6.94%)
Apr 18, 2022 0.4000 0.4687 0.3800 0.3922 5,512,504 +0.04(+12.31%)
Apr 14, 2022 0.4499 0.4499 0.3492 0.3492 6,136,521 -0.07(-17.45%)
Apr 13, 2022 0.5000 0.5279 0.4100 0.4230 5,145,927 -0.28(-39.48%)
Apr 12, 2022 0.7200 0.7474 0.6833 0.6990 395,657 -0.00(-0.14%)
Apr 11, 2022 0.7457 0.7636 0.6701 0.7000 654,217 -0.05(-6.68%)
Apr 08, 2022 0.8174 0.8174 0.7500 0.7501 461,511 -0.08(-9.75%)
Apr 07, 2022 0.8799 0.8799 0.7251 0.8311 773,710 +0.02(+2.48%)
Apr 06, 2022 0.8500 0.8900 0.8101 0.8110 370,182 -0.06(-7.23%)
Apr 05, 2022 0.8800 0.9298 0.8505 0.8742 378,856 -0.02(-1.79%)
Apr 04, 2022 0.8400 0.9000 0.8400 0.8901 417,942 +0.06(+7.47%)
Apr 01, 2022 0.8800 0.8903 0.8005 0.8282 623,118 -0.04(-5.02%)
Mar 31, 2022 0.9623 0.9750 0.8500 0.8720 527,276 -0.07(-7.05%)
Mar 30, 2022 0.9788 0.9800 0.9300 0.9381 439,118 +0.02(+2.54%)
Mar 29, 2022 0.8900 0.9200 0.8702 0.9149 391,073 +0.02(+2.62%)
Mar 28, 2022 0.9500 0.9800 0.8900 0.8915 892,960 -0.13(-12.60%)
Mar 25, 2022 1.060 1.060 0.9405 1.020 1,570,166 -0.06(-5.56%)
Mar 24, 2022 1.010 1.150 1.000 1.080 2,472,354 +0.08(+8.03%)
Mar 23, 2022 0.9413 1.040 0.9413 0.9997 994,805 +0.06(+6.08%)
Mar 22, 2022 0.9500 0.9700 0.9400 0.9424 417,495 -0.02(-2.36%)
Mar 21, 2022 0.9399 1.000 0.9151 0.9652 996,986 +0.03(+3.23%)
Mar 18, 2022 0.9500 0.9800 0.9146 0.9350 813,015 -0.01(-1.58%)
Mar 17, 2022 0.9500 1.040 0.9300 0.9500 1,801,318 +0.02(+2.40%)
Mar 16, 2022 0.9183 0.9700 0.8511 0.9277 1,653,879 +0.01(+1.28%)
Mar 15, 2022 0.8956 0.9400 0.8200 0.9160 3,050,263 -0.09(-9.31%)
Mar 14, 2022 0.9700 1.020 0.9584 1.010 1,053,333 -0.04(-3.81%)
Mar 11, 2022 1.060 1.080 0.9800 1.050 2,190,500 -0.13(-11.02%)
Mar 10, 2022 1.120 1.250 1.100 1.180 4,762,673 +0.13(+12.38%)
Mar 09, 2022 0.9500 1.150 0.8702 1.050 6,008,403 -0.11(-9.48%)
Mar 08, 2022 1.680 1.740 0.9235 1.160 15,463,033 -0.23(-16.55%)
Mar 07, 2022 0.9900 1.480 0.9300 1.390 32,755,940 +0.59(+73.75%)
Mar 04, 2022 0.5491 0.9380 0.5401 0.8000 11,623,353 +0.26(+49.42%)
Mar 03, 2022 0.6000 0.6157 0.5340 0.5354 869,782 -0.06(-10.59%)
Mar 02, 2022 0.5900 0.6179 0.5700 0.5988 993,344 +0.04(+6.76%)
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.