$1.07 -0.06 (%) Infosonics Corp - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFON historical data

Date Open High Low Close Volume
12/23/20141.161.191.091.13196,992
12/22/20141.191.211.141.17146,480
12/19/20141.251.251.141.20124,881
12/18/20141.131.211.131.1795,080
12/17/20141.161.201.101.14170,604
12/16/20141.151.221.111.13104,638
12/15/20141.291.291.151.1691,450
12/12/20141.241.301.181.29125,282
12/11/20141.301.331.251.2749,938
12/10/20141.321.381.311.3170,344
12/9/20141.261.331.251.3079,171
12/8/20141.231.261.221.2423,878
12/5/20141.241.261.221.2254,164
12/4/20141.331.331.241.2626,696
12/3/20141.301.321.281.2827,918
12/2/20141.221.331.221.2856,195
12/1/20141.251.261.201.2478,658
11/28/20141.331.341.251.2516,151
11/26/20141.281.301.261.2640,861
11/25/20141.301.301.241.2760,856
11/24/20141.181.331.181.29331,873
11/21/20141.201.231.181.1888,380
11/20/20141.251.251.191.23151,144
11/19/20141.221.281.211.27140,426
11/18/20141.231.281.151.27266,906
11/17/20141.391.401.251.28374,838
11/14/20141.541.701.301.41863,184
11/13/20141.972.091.851.87475,838
11/12/20141.781.971.781.95155,119
11/11/20141.781.861.781.8397,465
11/10/20141.851.941.751.76145,625
11/7/20142.052.071.851.89218,838
11/6/20141.822.051.792.00385,190
11/5/20141.711.871.711.81260,836
11/4/20141.691.821.671.7091,887
11/3/20141.691.741.651.6953,461
10/31/20141.751.811.661.6865,972
10/30/20141.741.811.701.7163,662
10/29/20141.781.921.701.74164,335
10/28/20141.571.801.571.73316,804
10/27/20141.531.641.531.58114,579
10/24/20141.531.561.511.5653,449
10/23/20141.621.621.511.5376,439
10/22/20141.641.651.591.6047,598
10/21/20141.641.671.611.6251,768
10/20/20141.631.661.571.6165,351
10/17/20141.621.691.581.62107,859
10/16/20141.501.671.461.57165,549
10/15/20141.371.631.361.55344,733
10/14/20141.421.461.401.41119,765
10/13/20141.641.651.341.38245,974
10/10/20141.711.711.501.52471,966
10/9/20141.801.831.701.73217,970
10/8/20141.801.871.781.81173,063
10/7/20141.891.901.781.79259,732
10/6/20141.841.941.811.93203,412
10/3/20141.851.901.801.80179,900
10/2/20141.921.921.781.82241,430
10/1/20141.962.031.821.92581,877
9/30/20142.062.101.951.98345,021
9/29/20141.972.211.952.11852,227
9/26/20141.952.011.921.95310,118
9/25/20142.032.091.921.96556,496
9/24/20142.072.141.982.03655,837
9/23/20142.182.372.022.041,294,723
9/22/20142.402.452.202.22788,115
9/19/20142.452.632.412.44379,973
9/18/20142.862.962.502.511,649,280
9/17/20143.753.842.842.9611,862,828
9/16/20142.403.282.323.214,183,374
9/15/20142.352.542.312.40534,135
9/12/20142.192.292.182.25185,895
9/11/20142.122.192.122.1938,265
9/10/20142.132.202.122.1331,202
9/9/20142.202.222.132.1553,846
9/8/20142.132.202.122.1895,135
9/5/20142.142.172.102.1041,415
9/4/20142.162.162.132.1429,091
9/3/20142.152.182.092.1357,332
9/2/20142.122.192.112.12141,874
8/29/20142.092.132.072.1280,556
8/28/20142.102.142.052.06145,787
8/27/20142.152.152.102.1179,046
8/26/20142.162.172.092.1572,063
8/25/20142.112.182.092.14125,009
8/22/20142.092.112.062.0962,407
8/21/20142.052.112.042.0891,329
8/20/20142.132.132.012.05139,239
8/19/20142.082.161.942.12166,624
8/18/20142.102.152.032.1087,644
8/15/20142.102.142.002.1099,398
8/14/20142.292.401.982.08563,177
8/13/20142.412.412.312.35114,426
8/12/20142.402.402.362.40173,381
8/11/20142.382.402.342.39150,794
8/8/20142.292.372.222.3789,315
8/7/20142.322.472.272.28384,560
8/6/20142.182.312.152.3087,115
8/5/20142.262.312.192.20122,511
8/4/20142.372.372.172.27174,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center