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 (%)
Apr 30, 2021 2.190 2.290 2.170 2.220 314,000 -0.05(-2.20%)
Apr 29, 2021 2.430 2.440 2.210 2.270 528,220 -0.11(-4.62%)
Apr 28, 2021 2.330 2.440 2.320 2.380 518,147 -0.01(-0.42%)
Apr 27, 2021 2.290 2.400 2.230 2.390 546,207 +0.08(+3.46%)
Apr 26, 2021 2.250 2.330 2.210 2.310 480,557 +0.09(+4.05%)
Apr 23, 2021 2.240 2.240 2.110 2.220 580,700 +0.08(+3.74%)
Apr 22, 2021 2.180 2.180 2.060 2.140 525,004 +0.06(+2.88%)
Apr 21, 2021 1.990 2.190 1.960 2.080 775,958 +0.09(+4.52%)
Apr 20, 2021 2.120 2.120 1.910 1.990 812,931 -0.13(-6.13%)
Apr 19, 2021 2.270 2.280 2.070 2.120 607,787 -0.04(-1.85%)
Apr 16, 2021 2.240 2.240 2.100 2.160 414,500 -0.05(-2.26%)
Apr 15, 2021 2.330 2.340 2.170 2.210 695,105 -0.13(-5.56%)
Apr 14, 2021 2.470 2.490 2.270 2.340 459,367 -0.06(-2.50%)
Apr 13, 2021 2.550 2.550 2.250 2.400 1,081,987 -0.13(-5.14%)
Apr 12, 2021 2.560 2.580 2.420 2.530 965,377 -0.03(-1.17%)
Apr 09, 2021 2.590 2.640 2.485 2.560 884,900 -0.11(-4.12%)
Apr 08, 2021 2.480 2.750 2.460 2.670 3,802,582 +0.08(+3.09%)
Apr 07, 2021 2.160 3.080 2.140 2.590 29,962,992 +0.47(+22.17%)
Apr 06, 2021 2.100 2.175 2.100 2.120 360,703 +0.03(+1.44%)
Apr 05, 2021 2.310 2.310 2.050 2.090 601,484 -0.21(-9.13%)
Apr 01, 2021 2.170 2.365 2.130 2.300 1,148,700 +0.16(+7.48%)
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%)
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.