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 (%)
Jul 30, 2021 1.440 1.440 1.340 1.350 401,801 -0.10(-6.90%)
Jul 29, 2021 1.450 1.460 1.380 1.450 369,526 +0.03(+2.11%)
Jul 28, 2021 1.320 1.430 1.310 1.420 565,460 +0.11(+8.40%)
Jul 27, 2021 1.360 1.360 1.280 1.310 518,684 -0.03(-2.24%)
Jul 26, 2021 1.340 1.430 1.310 1.340 759,047 -0.02(-1.47%)
Jul 23, 2021 1.440 1.440 1.310 1.360 1,017,683 -0.09(-6.21%)
Jul 22, 2021 1.520 1.540 1.380 1.450 1,898,042 -0.06(-3.97%)
Jul 21, 2021 1.530 1.590 1.500 1.510 1,203,810 -0.03(-1.95%)
Jul 20, 2021 1.670 1.670 1.460 1.540 1,934,903 -0.15(-8.88%)
Jul 19, 2021 1.610 1.740 1.590 1.690 1,434,742 -0.03(-1.74%)
Jul 16, 2021 1.820 1.860 1.630 1.720 15,516,243 +0.19(+12.42%)
Jul 15, 2021 1.610 1.610 1.500 1.530 1,201,502 -0.10(-6.13%)
Jul 14, 2021 1.750 1.760 1.610 1.630 478,214 -0.10(-5.78%)
Jul 13, 2021 1.790 1.810 1.710 1.730 381,711 -0.06(-3.35%)
Jul 12, 2021 1.770 1.800 1.710 1.790 391,080 +0.00(+0.00%)
Jul 09, 2021 1.790 1.869 1.700 1.790 1,023,774 +0.03(+1.70%)
Jul 08, 2021 1.720 1.870 1.700 1.760 632,497 -0.05(-2.76%)
Jul 07, 2021 1.910 1.930 1.800 1.810 749,753 -0.10(-5.24%)
Jul 06, 2021 2.080 2.090 1.900 1.910 667,738 -0.15(-7.28%)
Jul 02, 2021 2.090 2.230 2.050 2.060 1,341,613 -0.04(-1.90%)
Jul 01, 2021 2.140 2.190 2.060 2.100 513,921 +0.01(+0.48%)
Jun 30, 2021 2.080 2.110 2.040 2.090 608,865 +0.01(+0.48%)
Jun 29, 2021 2.140 2.140 2.050 2.080 227,527 -0.05(-2.35%)
Jun 28, 2021 2.170 2.170 2.000 2.130 650,360 -0.03(-1.39%)
Jun 25, 2021 2.210 2.222 2.120 2.160 232,827 -0.04(-1.82%)
Jun 24, 2021 2.110 2.200 2.100 2.200 281,718 +0.10(+4.76%)
Jun 23, 2021 2.050 2.127 2.050 2.100 397,733 +0.00(+0.00%)
Jun 22, 2021 2.130 2.140 2.060 2.100 203,696 -0.03(-1.41%)
Jun 21, 2021 2.040 2.140 2.040 2.130 344,241 +0.10(+4.93%)
Jun 18, 2021 2.130 2.150 2.010 2.030 463,859 -0.11(-5.14%)
Jun 17, 2021 2.140 2.255 2.110 2.140 350,102 -0.09(-4.04%)
Jun 16, 2021 2.200 2.265 2.200 2.230 342,230 -0.02(-0.89%)
Jun 15, 2021 2.290 2.290 2.170 2.250 853,545 -0.03(-1.32%)
Jun 14, 2021 2.280 2.350 2.210 2.280 440,983 +0.04(+1.79%)
Jun 11, 2021 2.210 2.270 2.150 2.240 241,629 +0.06(+2.75%)
Jun 10, 2021 2.260 2.280 2.140 2.180 165,571 -0.04(-1.80%)
Jun 09, 2021 2.230 2.290 2.160 2.220 360,979 +0.02(+0.91%)
Jun 08, 2021 2.110 2.280 2.070 2.200 693,784 +0.08(+3.77%)
Jun 07, 2021 2.240 2.269 2.070 2.120 677,720 -0.05(-2.30%)
Jun 04, 2021 2.330 2.340 2.160 2.170 573,036 -0.12(-5.24%)
Jun 03, 2021 2.250 2.320 2.220 2.290 557,864 +0.01(+0.44%)
Jun 02, 2021 2.250 2.319 2.210 2.280 840,059 +0.13(+6.05%)
Jun 01, 2021 2.040 2.170 2.040 2.150 918,674 +0.14(+6.97%)
May 28, 2021 1.980 2.010 1.940 2.010 248,906 +0.04(+2.03%)
May 27, 2021 1.880 1.990 1.880 1.970 503,371 +0.07(+3.68%)
May 26, 2021 1.830 1.935 1.830 1.900 238,942 +0.06(+3.26%)
May 25, 2021 1.880 1.940 1.830 1.840 193,505 -0.04(-2.13%)
May 24, 2021 2.000 2.000 1.830 1.880 281,709 -0.02(-1.05%)
May 21, 2021 1.970 2.020 1.880 1.900 360,004 -0.05(-2.56%)
May 20, 2021 1.940 1.970 1.890 1.950 190,259 +0.01(+0.52%)
May 19, 2021 1.910 1.990 1.865 1.940 274,351 -0.06(-3.00%)
May 18, 2021 2.010 2.020 1.930 2.000 407,464 +0.02(+1.01%)
May 17, 2021 1.860 1.980 1.820 1.980 517,152 +0.17(+9.39%)
May 14, 2021 1.820 1.860 1.775 1.810 423,093 +0.02(+1.12%)
May 13, 2021 1.860 1.920 1.730 1.790 500,124 -0.06(-3.24%)
May 12, 2021 1.920 1.990 1.800 1.850 688,862 +0.04(+2.21%)
May 11, 2021 1.840 1.920 1.780 1.810 740,587 -0.14(-7.18%)
May 10, 2021 2.100 2.150 1.890 1.950 788,746 -0.16(-7.58%)
May 07, 2021 2.040 2.140 2.030 2.110 350,472 +0.00(+0.00%)
May 06, 2021 2.060 2.140 1.960 2.110 806,200 -0.07(-3.21%)
May 05, 2021 2.180 2.340 2.120 2.180 713,842 -0.06(-2.68%)
May 04, 2021 2.260 2.260 2.020 2.240 700,145 +0.06(+2.75%)
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.