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 31, 2020 2.810 2.990 2.720 2.750 295,400 -0.19(-6.46%)
Jul 30, 2020 2.950 2.960 2.761 2.940 373,078 -0.06(-2.00%)
Jul 29, 2020 2.870 3.010 2.780 3.000 246,334 +0.17(+6.01%)
Jul 28, 2020 2.770 2.900 2.720 2.830 258,433 +0.05(+1.80%)
Jul 27, 2020 2.900 2.920 2.740 2.780 273,494 -0.09(-3.14%)
Jul 24, 2020 2.990 2.990 2.760 2.870 277,100 +0.02(+0.70%)
Jul 23, 2020 2.720 2.900 2.670 2.850 245,292 +0.14(+5.17%)
Jul 22, 2020 2.920 3.150 2.650 2.710 1,143,063 +0.04(+1.50%)
Jul 21, 2020 2.490 2.700 2.480 2.670 768,340 +0.21(+8.54%)
Jul 20, 2020 2.540 2.570 2.440 2.460 219,370 -0.09(-3.53%)
Jul 17, 2020 2.520 2.600 2.490 2.550 194,900 +0.05(+2.00%)
Jul 16, 2020 2.450 2.620 2.400 2.500 207,057 +0.03(+1.21%)
Jul 15, 2020 2.280 2.490 2.280 2.470 454,968 +0.13(+5.56%)
Jul 14, 2020 2.260 2.430 2.250 2.340 225,396 +0.07(+3.08%)
Jul 13, 2020 2.360 2.390 2.260 2.270 173,700 -0.11(-4.62%)
Jul 10, 2020 2.210 2.410 2.205 2.380 260,100 +0.16(+7.21%)
Jul 09, 2020 2.370 2.410 2.220 2.220 405,114 -0.15(-6.33%)
Jul 08, 2020 2.340 2.410 2.240 2.370 283,312 +0.06(+2.60%)
Jul 07, 2020 2.410 2.410 2.280 2.310 373,902 -0.15(-6.10%)
Jul 06, 2020 2.530 2.610 2.310 2.460 1,054,279 -0.07(-2.77%)
Jul 02, 2020 2.630 3.180 2.445 2.530 7,181,400 +0.32(+14.48%)
Jul 01, 2020 2.340 2.420 2.200 2.210 964,142 -0.13(-5.56%)
Jun 30, 2020 2.180 2.390 2.170 2.340 242,632 +0.16(+7.34%)
Jun 29, 2020 2.250 2.360 2.170 2.180 307,308 -0.07(-3.11%)
Jun 26, 2020 2.450 2.450 2.180 2.250 394,900 -0.19(-7.79%)
Jun 25, 2020 2.370 2.494 2.260 2.440 164,790 +0.03(+1.24%)
Jun 24, 2020 2.580 2.590 2.250 2.410 388,963 -0.19(-7.31%)
Jun 23, 2020 2.620 2.650 2.500 2.600 198,905 +0.03(+1.17%)
Jun 22, 2020 2.680 2.750 2.500 2.570 252,274 -0.05(-1.91%)
Jun 19, 2020 2.880 2.900 2.602 2.620 450,400 -0.14(-5.07%)
Jun 18, 2020 2.670 2.880 2.630 2.760 185,998 +0.08(+2.99%)
Jun 17, 2020 2.850 2.900 2.636 2.680 333,733 -0.16(-5.63%)
Jun 16, 2020 3.150 3.180 2.840 2.840 453,396 -0.05(-1.73%)
Jun 15, 2020 2.600 3.060 2.540 2.890 518,664 +0.15(+5.47%)
Jun 12, 2020 2.750 2.868 2.580 2.740 434,600 +0.16(+6.20%)
Jun 11, 2020 2.820 2.861 2.570 2.580 652,244 -0.55(-17.57%)
Jun 10, 2020 3.150 3.240 2.800 3.130 584,649 -0.14(-4.28%)
Jun 09, 2020 3.470 3.500 3.150 3.270 792,924 -0.56(-14.62%)
Jun 08, 2020 3.270 4.300 3.150 3.830 2,278,145 +0.87(+29.39%)
Jun 05, 2020 2.700 3.000 2.670 2.960 1,097,300 +0.38(+14.73%)
Jun 04, 2020 2.500 2.600 2.420 2.580 449,928 +0.13(+5.31%)
Jun 03, 2020 2.450 2.500 2.400 2.450 328,490 +0.06(+2.51%)
Jun 02, 2020 2.500 2.500 2.330 2.390 278,430 +0.01(+0.42%)
Jun 01, 2020 2.380 2.450 2.330 2.380 224,461 +0.02(+0.85%)
May 29, 2020 2.500 2.500 2.245 2.360 591,100 -0.17(-6.72%)
May 28, 2020 2.460 2.780 2.410 2.530 688,418 +0.07(+2.85%)
May 27, 2020 2.340 2.550 2.315 2.460 622,119 +0.06(+2.50%)
May 26, 2020 2.430 2.440 2.290 2.400 287,824 +0.11(+4.80%)
May 22, 2020 2.350 2.375 2.220 2.290 243,900 -0.08(-3.38%)
May 21, 2020 2.390 2.455 2.270 2.370 328,957 -0.03(-1.25%)
May 20, 2020 2.090 2.470 2.050 2.400 685,768 +0.31(+14.83%)
May 19, 2020 2.150 2.220 2.050 2.090 324,472 -0.07(-3.24%)
May 18, 2020 2.180 2.330 2.130 2.160 418,836 -0.01(-0.46%)
May 15, 2020 2.130 2.254 2.120 2.170 243,600 -0.03(-1.36%)
May 14, 2020 2.080 2.350 2.070 2.200 770,560 +0.09(+4.27%)
May 13, 2020 2.260 2.350 2.080 2.110 815,119 -0.27(-11.34%)
May 12, 2020 2.490 2.520 2.300 2.380 436,803 -0.03(-1.24%)
May 11, 2020 2.570 2.620 2.370 2.410 858,077 -0.23(-8.71%)
May 08, 2020 2.570 2.840 2.520 2.640 2,222,800 +0.00(+0.00%)
May 07, 2020 3.370 4.360 2.550 2.640 55,286,848 +0.97(+58.08%)
May 06, 2020 1.830 1.920 1.610 1.670 374,333 -0.08(-4.57%)
May 05, 2020 1.920 2.080 1.680 1.750 466,594 -0.06(-3.31%)
May 04, 2020 1.730 1.880 1.660 1.810 329,217 +0.13(+7.74%)
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.