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 (%)
Mar 31, 2021 2.080 2.170 2.030 2.140 436,478 +0.09(+4.39%)
Mar 30, 2021 1.950 2.120 1.950 2.050 609,206 +0.05(+2.50%)
Mar 29, 2021 2.120 2.180 1.970 2.000 507,905 -0.17(-7.83%)
Mar 26, 2021 2.210 2.280 2.055 2.170 405,400 -0.01(-0.46%)
Mar 25, 2021 2.250 2.250 1.990 2.180 871,286 -0.05(-2.24%)
Mar 24, 2021 2.400 2.420 2.230 2.230 664,575 -0.19(-7.85%)
Mar 23, 2021 2.820 2.830 2.320 2.420 2,476,442 -0.16(-6.20%)
Mar 22, 2021 2.800 2.810 2.580 2.580 2,188,333 -0.13(-4.80%)
Mar 19, 2021 2.870 2.870 2.680 2.710 703,000 -0.27(-9.06%)
Mar 18, 2021 3.040 3.130 2.940 2.980 420,971 -0.02(-0.67%)
Mar 17, 2021 3.020 3.090 2.930 3.000 346,493 -0.07(-2.28%)
Mar 16, 2021 3.140 3.160 3.020 3.070 1,255,867 -0.07(-2.23%)
Mar 15, 2021 3.250 3.250 3.040 3.140 515,947 -0.04(-1.26%)
Mar 12, 2021 3.150 3.240 3.090 3.180 1,374,400 -0.02(-0.63%)
Mar 11, 2021 2.860 3.280 2.860 3.200 1,310,208 +0.34(+11.89%)
Mar 10, 2021 2.790 2.920 2.790 2.860 499,218 +0.07(+2.51%)
Mar 09, 2021 2.650 2.810 2.530 2.790 503,632 +0.19(+7.31%)
Mar 08, 2021 2.690 2.740 2.560 2.600 308,150 -0.11(-4.06%)
Mar 05, 2021 2.760 2.810 2.350 2.710 562,900 +0.08(+3.04%)
Mar 04, 2021 2.910 2.920 2.470 2.630 907,780 -0.24(-8.36%)
Mar 03, 2021 3.090 3.260 2.820 2.870 1,069,616 -0.25(-8.01%)
Mar 02, 2021 3.080 3.330 3.030 3.120 870,032 +0.00(+0.00%)
Mar 01, 2021 3.120 3.370 3.060 3.120 1,426,260 +0.08(+2.63%)
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%)
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.