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 (%)
Nov 30, 2021 1.760 1.790 1.650 1.740 339,880 -0.01(-0.57%)
Nov 29, 2021 1.730 1.800 1.670 1.750 453,190 +0.00(+0.00%)
Nov 26, 2021 1.780 1.780 1.680 1.750 417,625 -0.04(-2.23%)
Nov 24, 2021 1.700 1.800 1.680 1.790 358,473 +0.08(+4.68%)
Nov 23, 2021 1.660 1.750 1.660 1.710 377,184 +0.03(+1.79%)
Nov 22, 2021 1.640 1.740 1.540 1.680 800,982 +0.04(+2.44%)
Nov 19, 2021 1.670 1.720 1.620 1.640 643,394 -0.08(-4.65%)
Nov 18, 2021 1.700 1.735 1.702 1.720 753,585 -0.02(-1.15%)
Nov 17, 2021 1.770 1.780 1.720 1.740 552,209 -0.04(-2.25%)
Nov 16, 2021 1.900 1.900 1.760 1.780 1,112,114 -0.11(-5.82%)
Nov 15, 2021 1.900 1.930 1.840 1.890 679,845 -0.02(-1.05%)
Nov 12, 2021 1.810 1.990 1.810 1.910 2,002,187 +0.05(+2.69%)
Nov 11, 2021 1.850 1.870 1.800 1.860 586,991 +0.01(+0.54%)
Nov 10, 2021 1.930 1.850 777,450 -0.07(-3.65%)
Nov 09, 2021 1.910 1.940 1.820 1.920 1,104,775 -0.03(-1.54%)
Nov 08, 2021 2.070 2.100 1.880 1.950 2,554,178 -0.04(-2.01%)
Nov 05, 2021 2.180 2.180 1.950 1.990 1,995,535 -0.07(-3.40%)
Nov 04, 2021 2.330 2.330 2.010 2.060 5,162,267 -0.58(-21.97%)
Nov 03, 2021 2.440 2.640 2.360 2.640 7,229,128 +0.29(+12.34%)
Nov 02, 2021 2.540 2.550 2.250 2.350 5,624,413 -0.22(-8.56%)
Nov 01, 2021 2.130 2.670 2.240 2.570 20,404,888 +0.60(+30.46%)
Oct 29, 2021 1.920 2.035 1.870 1.970 1,568,397 +0.05(+2.60%)
Oct 28, 2021 1.900 2.040 1.840 1.920 2,767,256 +0.00(+0.00%)
Oct 27, 2021 1.830 2.070 1.790 1.920 3,960,307 +0.11(+6.08%)
Oct 26, 2021 1.950 1.810 1,368,065 -0.17(-8.59%)
Oct 25, 2021 1.900 2.100 1.825 1.980 2,455,095 +0.03(+1.54%)
Oct 22, 2021 2.210 2.230 1.670 1.950 7,948,093 -0.31(-13.72%)
Oct 21, 2021 2.190 2.370 2.150 2.260 5,059,697 +0.07(+3.20%)
Oct 20, 2021 2.260 2.420 2.090 2.190 6,523,626 -0.08(-3.52%)
Oct 19, 2021 1.940 2.330 1.880 2.270 14,720,651 +0.09(+4.13%)
Oct 18, 2021 2.010 2.210 1.855 2.180 141,948,432 +0.79(+56.83%)
Oct 15, 2021 1.400 1.430 1.390 1.390 275,284 -0.02(-1.42%)
Oct 14, 2021 1.450 1.450 1.390 1.410 179,879 -0.04(-2.76%)
Oct 13, 2021 1.410 1.450 1.359 1.450 226,457 +0.03(+2.11%)
Oct 12, 2021 1.390 1.430 1.370 1.420 167,314 +0.01(+0.71%)
Oct 11, 2021 1.440 1.460 1.400 1.410 247,057 +0.00(+0.00%)
Oct 08, 2021 1.310 1.430 1.310 1.410 413,430 +0.07(+5.22%)
Oct 07, 2021 1.340 1.350 1.290 1.340 309,577 +0.01(+0.75%)
Oct 06, 2021 1.340 1.360 1.290 1.330 610,351 -0.04(-2.92%)
Oct 05, 2021 1.480 1.480 1.340 1.370 781,413 -0.08(-5.52%)
Oct 04, 2021 1.410 1.530 1.380 1.450 1,557,095 +0.07(+5.07%)
Oct 01, 2021 1.330 1.390 1.320 1.380 478,445 +0.05(+3.76%)
Sep 30, 2021 1.320 1.360 1.310 1.330 371,188 +0.03(+2.31%)
Sep 29, 2021 1.410 1.440 1.280 1.300 744,636 -0.11(-7.80%)
Sep 28, 2021 1.390 1.520 1.360 1.410 904,154 +0.03(+2.17%)
Sep 27, 2021 1.340 1.430 1.340 1.380 951,665 +0.08(+6.15%)
Sep 24, 2021 1.280 1.380 1.280 1.300 473,340 -0.04(-2.99%)
Sep 23, 2021 1.340 1.380 1.310 1.340 617,268 +0.02(+1.52%)
Sep 22, 2021 1.240 1.350 1.240 1.320 1,021,732 +0.09(+7.32%)
Sep 21, 2021 1.300 1.333 1.210 1.230 1,154,673 -0.11(-8.21%)
Sep 20, 2021 1.400 1.430 1.300 1.340 1,240,000 -0.12(-8.22%)
Sep 17, 2021 1.450 1.530 1.410 1.460 1,927,271 -0.12(-7.59%)
Sep 16, 2021 1.700 2.120 1.470 1.580 15,475,544 +0.08(+5.33%)
Sep 15, 2021 1.550 1.640 1.450 1.500 1,030,971 -0.08(-5.06%)
Sep 14, 2021 1.650 1.660 1.540 1.580 747,577 -0.04(-2.47%)
Sep 13, 2021 1.530 1.620 1.500 1.620 1,095,767 +0.15(+10.20%)
Sep 10, 2021 1.270 1.490 1.251 1.470 1,661,841 +0.21(+16.67%)
Sep 09, 2021 1.210 1.291 1.210 1.260 153,774 +0.03(+2.44%)
Sep 08, 2021 1.270 1.290 1.190 1.230 304,706 -0.04(-3.15%)
Sep 07, 2021 1.230 1.300 1.220 1.270 241,807 +0.01(+0.79%)
Sep 03, 2021 1.280 1.329 1.210 1.260 229,677 -0.05(-3.82%)
Sep 02, 2021 1.280 1.340 1.280 1.310 336,222 +0.02(+1.55%)
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.