Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
May 01, 2020 1.990 2.000 1.620 1.680 383,300 -0.34(-16.83%)
Apr 30, 2020 2.220 2.250 1.770 2.020 450,992 -0.19(-8.60%)
Apr 29, 2020 1.680 2.250 1.620 2.210 895,787 +0.58(+35.58%)
Apr 28, 2020 1.630 1.650 1.540 1.630 215,336 +0.04(+2.52%)
Apr 27, 2020 1.630 1.630 1.428 1.590 190,095 +0.04(+2.58%)
Apr 24, 2020 1.630 1.680 1.450 1.550 226,400 +0.01(+0.65%)
Apr 23, 2020 1.580 1.670 1.530 1.540 493,512 -0.04(-2.53%)
Apr 22, 2020 1.270 1.670 1.270 1.580 888,052 +0.31(+24.41%)
Apr 21, 2020 1.290 1.300 1.200 1.270 287,940 -0.05(-3.79%)
Apr 20, 2020 1.430 1.447 1.310 1.320 370,481 -0.15(-10.20%)
Apr 17, 2020 1.430 1.560 1.410 1.470 173,100 +0.02(+1.38%)
Apr 16, 2020 1.650 1.650 1.410 1.450 340,733 -0.13(-8.23%)
Apr 15, 2020 1.620 1.620 1.525 1.580 267,837 -0.06(-3.66%)
Apr 14, 2020 1.650 1.742 1.600 1.640 269,271 +0.00(+0.00%)
Apr 13, 2020 1.690 1.700 1.550 1.640 266,816 +0.10(+6.49%)
Apr 09, 2020 1.760 1.920 1.520 1.540 746,800 -0.16(-9.41%)
Apr 08, 2020 1.580 1.770 1.530 1.700 395,055 +0.18(+11.84%)
Apr 07, 2020 1.770 1.770 1.500 1.520 904,312 -0.19(-11.11%)
Apr 06, 2020 1.800 1.820 1.700 1.710 608,005 -0.12(-6.56%)
Apr 03, 2020 2.050 2.240 1.700 1.830 4,049,400 -0.42(-18.67%)
Apr 02, 2020 1.310 3.070 1.310 2.250 21,376,744 +1.09(+93.97%)
Apr 01, 2020 1.240 1.250 1.130 1.160 232,775 -0.11(-8.66%)
Mar 31, 2020 1.170 1.300 1.170 1.270 235,779 +0.11(+9.48%)
Mar 30, 2020 1.340 1.340 1.130 1.160 316,913 -0.17(-12.78%)
Mar 27, 2020 1.300 1.450 1.260 1.330 198,600 +0.04(+3.10%)
Mar 26, 2020 1.200 1.400 1.200 1.290 276,145 +0.08(+6.61%)
Mar 25, 2020 1.270 1.326 1.150 1.210 217,396 -0.06(-4.72%)
Mar 24, 2020 1.470 1.500 1.260 1.270 185,498 -0.05(-3.79%)
Mar 23, 2020 1.590 1.590 1.310 1.320 224,863 -0.22(-14.29%)
Mar 20, 2020 1.640 1.640 1.400 1.540 232,100 +0.02(+1.32%)
Mar 19, 2020 1.460 1.660 1.460 1.520 239,498 +0.07(+4.83%)
Mar 18, 2020 1.600 1.600 1.360 1.450 224,928 -0.11(-7.05%)
Mar 17, 2020 1.865 1.865 1.340 1.560 295,119 -0.25(-13.81%)
Mar 16, 2020 1.600 1.850 1.578 1.810 103,311 -0.20(-9.95%)
Mar 13, 2020 2.050 2.180 1.750 2.010 161,700 +0.25(+14.20%)
Mar 12, 2020 1.440 1.890 1.390 1.760 171,948 +0.10(+6.02%)
Mar 11, 2020 1.860 1.900 1.610 1.660 310,921 -0.19(-10.27%)
Mar 10, 2020 2.250 2.260 1.660 1.850 247,727 -0.17(-8.42%)
Mar 09, 2020 2.060 2.110 1.130 2.020 599,841 -0.75(-27.08%)
Mar 06, 2020 2.900 2.970 2.760 2.770 188,200 -0.29(-9.48%)
Mar 05, 2020 3.100 3.120 2.970 3.060 101,408 -0.12(-3.77%)
Mar 04, 2020 3.260 3.300 3.170 3.180 108,993 -0.10(-3.05%)
Mar 03, 2020 3.660 3.840 3.280 3.280 214,282 -0.37(-10.14%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.