$1.18 -0.05 (%) Infosonics Corp - NASDAQ

Nov. 21, 2014 | 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
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
8/1/20142.352.402.272.36202,105
7/31/20142.412.472.272.35215,636
7/30/20142.302.492.282.48190,345
7/29/20142.342.372.252.29100,072
7/28/20142.512.522.222.36371,262
7/25/20142.432.582.432.49223,663
7/24/20142.402.552.352.45343,260
7/23/20142.212.432.182.42235,059
7/22/20142.242.292.202.2370,204
7/21/20142.152.292.152.21180,777
7/18/20142.062.182.052.14128,037
7/17/20142.172.172.032.04101,306
7/16/20142.222.222.132.1870,821
7/15/20142.182.182.042.17115,313
7/14/20142.162.252.112.14129,106
7/11/20142.032.192.032.16200,393
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center