Infosonics Corp $2.16

up +0.13


11/7/2014 02:48 PM  |  NASDAQ : IFON  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFON historical data

Date Open High Low Close Volume
7/10/20142.032.091.992.03129,938
7/9/20142.132.172.022.06154,062
7/8/20142.252.252.092.09135,248
7/7/20142.302.302.202.2257,556
7/3/20142.342.422.272.3067,277
7/2/20142.472.502.192.36253,743
7/1/20142.392.642.392.46351,593
6/30/20142.292.392.262.37174,820
6/27/20142.042.422.042.32591,628
6/26/20141.992.121.962.08136,323
6/25/20142.112.111.972.00166,925
6/24/20142.112.252.052.06166,034
6/23/20142.242.242.112.11119,834
6/20/20142.242.292.192.20186,870
6/19/20142.222.522.202.27715,771
6/18/20141.922.201.912.18777,474
6/17/20141.982.001.851.94198,229
6/16/20141.912.001.911.96147,799
6/13/20141.922.101.861.89372,199
6/12/20141.972.061.911.93225,942
6/11/20142.052.111.911.97258,038
6/10/20142.062.102.022.05137,905
6/9/20142.142.151.992.08125,219
6/6/20142.202.272.102.12151,245
6/5/20142.152.232.132.20141,544
6/4/20142.212.222.052.12205,752
6/3/20142.342.382.202.20124,258
6/2/20142.382.422.272.35148,363
5/30/20142.492.642.302.38579,314
5/29/20142.192.502.192.46472,422
5/28/20142.222.242.162.21101,644
5/27/20142.232.322.182.22184,662
5/23/20142.232.302.122.2594,861
5/22/20142.332.342.192.20174,222
5/21/20142.232.332.162.30361,597
5/20/20142.002.231.932.21365,016
5/19/20142.022.111.982.04134,356
5/16/20142.112.141.992.06208,243
5/15/20142.282.302.122.12262,155
5/14/20142.262.282.122.26398,484
5/13/20142.032.242.002.20685,571
5/12/20141.772.011.771.96748,005
5/9/20141.801.851.761.77165,781
5/8/20141.841.941.751.81286,468
5/7/20142.132.131.861.88484,000
5/6/20142.272.402.112.14209,975
5/5/20142.212.382.162.30192,724
5/2/20142.222.282.152.22164,201
5/1/20142.242.342.172.23261,458
4/30/20142.262.342.032.241,013,077
4/29/20142.292.352.162.23278,832
4/28/20142.582.602.252.25510,707
4/25/20142.852.852.522.56367,928
4/24/20142.933.042.822.85246,137
4/23/20142.902.942.842.90136,163
4/22/20142.832.952.762.88142,732
4/21/20142.872.992.742.85233,793
4/17/20142.762.862.712.84113,787
4/16/20142.652.792.572.79255,093
4/15/20142.672.772.542.64259,591
4/14/20142.782.912.662.66285,465
4/11/20142.662.862.542.79428,108
4/10/20142.862.862.672.73412,422
4/9/20142.903.052.772.91332,318
4/8/20142.832.932.592.90930,212
4/7/20143.413.462.802.85999,062
4/4/20143.573.703.373.38599,482
4/3/20143.563.903.563.61651,683
4/2/20143.493.543.313.51298,236
4/1/20143.483.573.413.46433,853
3/31/20143.583.693.373.50314,849
3/28/20143.483.623.243.53726,697
3/27/20143.653.733.413.46499,964
3/26/20143.863.973.653.65449,139
3/25/20143.964.053.683.87568,071
3/24/20144.514.543.573.961,263,737
3/21/20144.384.694.354.471,177,246
3/20/20144.254.484.114.33465,369
3/19/20144.164.584.004.261,859,846
3/18/20143.924.153.754.09488,834
3/17/20143.753.983.673.93450,341
3/14/20143.884.103.753.77484,466
3/13/20144.154.283.733.87767,827
3/12/20143.914.223.854.13331,638
3/11/20144.214.453.924.011,109,301
3/10/20143.704.483.594.161,677,068
3/7/20143.583.823.293.681,337,408
3/6/20143.584.233.453.565,109,679
3/5/20143.053.193.003.10321,170
3/4/20143.073.252.983.06327,440
3/3/20142.973.172.853.05304,184
2/28/20142.963.152.913.05506,017
2/27/20143.013.012.822.89426,991
2/26/20143.103.232.943.02210,585
2/25/20143.383.413.013.13550,488
2/24/20143.193.563.193.39883,648
2/21/20142.993.252.933.12822,643
2/20/20142.792.972.772.86531,130
2/19/20143.053.052.732.79914,852
2/18/20143.193.293.033.06371,939
Trading Center