$1.45 +0.01 (%) Infosonics Corp - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFON historical data

Date Open High Low Close Volume
2/11/20161.381.491.381.4552,502
2/10/20161.381.481.361.4459,936
2/9/20161.381.401.371.4023,050
2/8/20161.421.471.351.4312,571
2/5/20161.451.481.421.458,460
2/4/20161.431.491.401.4819,968
2/3/20161.441.481.421.4822,007
2/2/20161.431.471.391.4323,106
2/1/20161.351.461.351.4338,853
1/29/20161.371.371.321.3517,680
1/28/20161.391.391.351.385,153
1/27/20161.361.451.361.383,033
1/26/20161.381.441.361.362,946
1/25/20161.401.461.361.3716,987
1/22/20161.371.451.341.4486,732
1/21/20161.331.381.311.312,914
1/20/20161.381.381.271.3523,760
1/19/20161.311.471.301.4511,625
1/15/20161.261.321.181.26123,035
1/14/20161.281.311.211.2918,577
1/13/20161.341.431.251.2532,972
1/12/20161.341.501.301.3566,140
1/11/20161.391.411.151.41140,524
1/8/20161.371.511.371.4214,834
1/7/20161.451.471.371.3734,342
1/6/20161.481.501.441.4849,085
1/5/20161.531.561.491.496,458
1/4/20161.541.541.481.4910,072
12/31/20151.561.621.451.5843,449
12/30/20151.671.691.541.5466,527
12/29/20151.611.691.571.6698,043
12/28/20151.371.601.371.57154,103
12/24/20151.311.411.301.3848,501
12/23/20151.321.371.321.3436,722
12/22/20151.391.391.301.3641,893
12/21/20151.351.371.301.3444,233
12/18/20151.361.371.321.377,117
12/17/20151.331.361.261.2857,991
12/16/20151.381.381.311.326,154
12/15/20151.341.381.311.3430,811
12/14/20151.371.431.301.3321,961
12/11/20151.401.401.361.364,534
12/10/20151.391.451.371.3816,532
12/9/20151.371.381.371.389,894
12/8/20151.421.461.311.3242,901
12/7/20151.501.601.381.3852,804
12/4/20151.541.591.471.5030,281
12/3/20151.601.681.531.53116,164
12/2/20151.451.631.451.58132,326
12/1/20151.531.531.431.44124,515
11/30/20151.581.581.471.5149,126
11/27/20151.501.561.451.554,590
11/25/20151.561.681.491.5055,284
11/24/20151.641.641.551.5561,716
11/23/20151.711.731.551.6445,179
11/20/20151.721.791.701.7041,458
11/19/20151.741.801.691.7036,754
11/18/20151.821.821.721.7640,056
11/17/20151.701.781.701.7621,574
11/16/20151.651.701.651.6761,481
11/13/20151.761.801.661.7095,344
11/12/20151.801.811.651.8057,904
11/11/20151.781.831.751.7770,871
11/10/20151.671.751.561.71150,375
11/9/20151.681.791.501.64233,417
11/6/20151.851.871.611.70881,598
11/5/20151.242.121.241.956,191,633
11/4/20151.231.261.181.2128,021
11/3/20151.191.251.191.2313,970
11/2/20151.171.261.171.2226,655
10/30/20151.221.221.141.1521,287
10/29/20151.231.241.161.1954,894
10/28/20151.231.251.161.1930,914
10/27/20151.121.221.121.1739,698
10/26/20151.161.201.051.1719,871
10/23/20151.181.221.131.1451,532
10/22/20151.211.251.161.1674,299
10/21/20151.261.271.191.2053,084
10/20/20151.251.251.211.2211,741
10/19/20151.211.251.191.2149,481
10/16/20151.271.271.231.2417,222
10/15/20151.231.291.211.2531,234
10/14/20151.251.281.251.255,216
10/13/20151.291.291.271.2718,891
10/12/20151.281.291.231.2428,475
10/9/20151.281.291.261.2752,704
10/8/20151.261.281.211.2614,434
10/7/20151.221.271.211.2122,925
10/6/20151.241.251.201.2015,619
10/5/20151.181.261.181.2159,410
10/2/20151.241.301.181.2161,054
10/1/20151.251.291.231.255,060
9/30/20151.251.291.251.2524,004
9/29/20151.251.341.221.2518,314
9/28/20151.321.321.211.2432,646
9/25/20151.251.271.231.2313,129
9/24/20151.281.281.221.2320,117
9/23/20151.241.301.241.2811,699
9/22/20151.271.281.221.2376,956
9/21/20151.341.371.281.3013,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center