$0.47 +0.02 (%) Infosonics Corp - NASDAQ

Dec. 5, 2016 | 11:28 AM

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
12/2/20160.430.460.430.4540,165
12/1/20160.450.450.430.431,504
11/30/20160.440.450.430.436,505
11/29/20160.470.470.430.4432,289
11/28/20160.450.460.450.455,473
11/25/20160.460.470.450.4726,447
11/23/20160.480.490.460.4622,287
11/22/20160.500.500.450.45152,562
11/21/20160.500.500.490.498,815
11/18/20160.480.490.470.491,913
11/17/20160.490.490.470.4711,451
11/16/20160.480.500.470.4763,542
11/15/20160.450.490.450.4752,977
11/14/20160.460.500.450.46159,672
11/11/20160.500.500.460.4734,806
11/10/20160.450.550.450.51320,941
11/9/20160.510.630.510.6011,833
11/8/20160.610.610.590.593,408
11/7/20160.620.620.590.5928,920
11/4/20160.620.630.610.6220,143
11/3/20160.640.640.610.616,595
11/2/20160.630.630.600.601,929
11/1/20160.600.630.600.6124,608
10/31/20160.630.630.610.621,201
10/28/20160.600.630.600.6117,969
10/27/20160.640.650.630.6432,728
10/26/20160.640.640.610.616,955
10/25/20160.630.640.620.626,655
10/24/20160.630.640.630.6314,895
10/21/20160.640.640.620.644,365
10/20/20160.640.640.610.649,114
10/19/20160.610.640.600.645,257
10/18/20160.640.640.610.616,579
10/17/20160.610.620.590.6214,751
10/14/20160.580.610.580.6125,786
10/13/20160.580.620.580.583,659
10/12/20160.600.620.580.5911,470
10/11/20160.610.610.610.61631
10/10/20160.580.610.580.5811,963
10/7/20160.570.610.570.6016,771
10/6/20160.560.620.530.6137,508
10/5/20160.570.590.530.5324,126
10/4/20160.580.580.530.566,114
10/3/20160.510.580.500.5669,657
9/30/20160.500.540.500.5011,316
9/29/20160.520.520.500.5138,319
9/28/20160.520.520.500.5012,418
9/27/20160.530.530.500.5221,629
9/26/20160.530.530.500.5110,473
9/23/20160.510.510.480.5157,701
9/22/20160.530.530.510.51125,442
9/21/20160.510.550.500.5026,571
9/20/20160.500.550.500.5051,140
9/19/20160.540.570.510.5118,417
9/16/20160.570.590.530.54153,887
9/15/20160.520.600.500.55113,508
9/14/20160.520.520.490.5157,251
9/13/20160.510.530.480.4960,140
9/12/20160.540.540.510.5347,357
9/9/20160.520.550.490.5264,988
9/8/20160.550.580.500.5294,646
9/7/20160.560.560.530.5542,220
9/6/20160.570.580.550.55263,116
9/2/20160.630.640.590.5918,247
9/1/20160.630.640.600.606,887
8/31/20160.600.630.600.6150,290
8/30/20160.630.660.580.6196,665
8/29/20160.630.690.590.64390,840
8/26/20160.590.620.590.6123,496
8/25/20160.570.630.570.61161,773
8/24/20160.630.670.580.5999,552
8/23/20160.610.670.570.65225,664
8/22/20160.570.620.570.5932,987
8/19/20160.600.600.570.5866,861
8/18/20160.590.630.570.5954,055
8/17/20160.640.670.580.60222,634
8/16/20160.590.670.580.62218,657
8/15/20160.620.650.560.59238,739
8/12/20160.640.670.610.6188,870
8/11/20160.670.670.620.64127,905
8/10/20160.690.690.650.67139,206
8/9/20160.710.710.670.7088,909
8/8/20160.720.740.700.7331,832
8/5/20160.750.780.720.7418,872
8/4/20160.810.810.750.7716,573
8/3/20160.800.820.800.816,592
8/2/20160.820.820.770.773,342
8/1/20160.810.820.790.821,887
7/29/20160.800.830.790.7921,455
7/28/20160.780.840.780.8215,644
7/27/20160.800.830.780.8025,624
7/26/20160.810.820.790.8212,878
7/25/20160.860.860.780.8132,039
7/22/20160.900.920.820.8367,209
7/21/20160.780.930.770.88390,249
7/20/20160.760.770.750.7710,775
7/19/20160.750.790.750.7922,613
7/18/20160.720.790.720.791,370
7/15/20160.740.790.740.7427,015
7/14/20160.790.790.710.7712,861
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center