Infosonics Corp $2.09

up +0.01


22/8/2014 03:57 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
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
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
Trading Center