$0.92 -0.03 (%) Infosonics Corp - NASDAQ

Apr. 29, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFON historical data

Date Open High Low Close Volume
4/29/20160.930.940.920.9210,820
4/28/20161.001.000.940.9529,239
4/27/20160.971.000.970.9818,116
4/26/20160.941.000.850.928,302
4/25/20160.960.980.960.9619,150
4/22/20160.970.990.950.9614,394
4/21/20160.930.980.910.9719,756
4/20/20160.890.930.890.9125,792
4/19/20160.970.990.820.9248,063
4/18/20160.990.990.930.938,290
4/15/20161.001.000.900.9519,303
4/14/20160.950.990.930.986,311
4/13/20160.961.000.960.9623,474
4/12/20160.961.000.960.9910,111
4/11/20160.961.000.960.9911,553
4/8/20160.991.010.910.9642,174
4/7/20160.941.000.930.9914,432
4/6/20160.951.000.950.9517,350
4/5/20160.981.040.940.9630,363
4/4/20161.001.000.920.9546,470
4/1/20160.951.050.950.9789,499
3/31/20160.900.960.880.9384,436
3/30/20160.880.900.850.8936,523
3/29/20160.910.950.820.8852,632
3/28/20160.890.900.850.8837,038
3/24/20160.970.980.790.85356,422
3/23/20160.971.000.950.9746,798
3/22/20161.001.020.970.9761,581
3/21/20161.001.000.960.9767,210
3/18/20161.021.051.001.0079,907
3/17/20161.051.051.011.0169,048
3/16/20161.091.091.031.0498,903
3/15/20161.081.111.071.08122,915
3/14/20161.141.141.071.12129,429
3/11/20161.191.211.051.13278,045
3/10/20161.341.490.951.191,211,054
3/9/20161.802.001.801.87246,129
3/8/20161.701.791.701.7470,870
3/7/20161.651.801.631.6652,454
3/4/20161.721.791.681.689,284
3/3/20161.801.801.701.7119,588
3/2/20161.751.801.611.8045,537
3/1/20161.781.791.731.756,411
2/29/20161.761.801.711.7133,055
2/26/20161.711.781.701.777,794
2/25/20161.741.741.671.7223,896
2/24/20161.671.791.601.7155,735
2/23/20161.711.801.671.6958,824
2/22/20161.761.831.651.7846,342
2/19/20161.771.841.771.7829,171
2/18/20161.801.801.681.7524,749
2/17/20161.701.801.661.7731,035
2/16/20161.581.861.511.7075,789
2/12/20161.431.591.381.5846,050
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center