$1.24 +0.01 (%) Infosonics Corp - NASDAQ

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFON historical data

Date Open High Low Close Volume
8/28/20151.201.261.191.2429,518
8/27/20151.261.301.201.2383,035
8/26/20151.221.231.201.2133,311
8/25/20151.171.241.161.2079,893
8/24/20151.141.201.121.1586,439
8/21/20151.231.231.181.2367,321
8/20/20151.301.311.161.25219,843
8/19/20151.381.391.261.32128,104
8/18/20151.381.391.321.3661,799
8/17/20151.381.441.301.35177,361
8/14/20151.441.461.311.36269,495
8/13/20151.211.441.201.44637,012
8/12/20151.231.341.161.20190,655
8/11/20151.381.381.231.32142,650
8/10/20151.431.471.351.39121,757
8/7/20151.561.681.471.47219,592
8/6/20152.502.701.401.681,036,231
8/5/20153.053.253.043.1857,542
8/4/20153.053.113.003.0915,356
8/3/20153.173.223.003.08123,331
7/31/20152.963.172.963.1193,662
7/30/20152.893.032.892.9648,106
7/29/20152.942.992.882.8923,462
7/28/20153.003.002.872.9227,041
7/27/20153.033.082.862.97107,110
7/24/20153.033.032.903.0049,679
7/23/20153.013.042.963.0031,870
7/22/20152.823.032.822.98116,156
7/21/20152.722.902.722.8657,511
7/20/20152.792.842.642.7575,952
7/17/20152.712.782.702.7655,049
7/16/20152.792.792.712.7116,017
7/15/20152.702.792.702.7322,390
7/14/20152.732.812.692.7130,019
7/13/20152.632.742.632.7017,171
7/10/20152.692.782.672.6731,357
7/9/20152.662.792.612.6114,900
7/8/20152.732.792.632.6819,137
7/7/20152.752.782.702.7227,857
7/6/20152.722.842.712.7558,288
7/2/20152.742.742.672.7123,620
7/1/20152.682.742.662.7117,889
6/30/20152.572.702.572.6679,447
6/29/20152.772.782.552.67174,360
6/26/20152.772.842.752.7648,702
6/25/20152.762.902.742.7431,436
6/24/20152.772.842.712.7837,925
6/23/20152.802.872.772.7730,452
6/22/20152.882.882.772.8343,075
6/19/20152.872.902.702.9063,072
6/18/20152.922.942.792.8259,433
6/17/20152.842.942.812.9026,665
6/16/20152.812.932.812.8426,543
6/15/20152.892.902.772.8386,922
6/12/20152.922.962.832.8336,132
6/11/20152.852.982.832.8950,506
6/10/20152.932.932.812.8878,835
6/9/20153.013.172.852.92279,909
6/8/20152.723.062.722.97365,598
6/5/20152.702.752.672.6712,560
6/4/20152.692.792.662.7090,251
6/3/20152.562.802.562.67207,601
6/2/20152.522.682.522.6134,438
6/1/20152.632.712.502.54116,539
5/29/20152.562.712.532.66113,490
5/28/20152.502.612.502.5926,272
5/27/20152.452.602.452.5537,945
5/26/20152.542.602.482.5736,089
5/22/20152.572.592.492.5442,198
5/21/20152.582.612.472.5747,614
5/20/20152.492.572.412.5682,164
5/19/20152.592.592.452.4987,788
5/18/20152.722.732.552.57120,338
5/15/20152.642.762.612.74184,569
5/14/20152.552.672.512.61199,260
5/13/20152.462.542.402.5267,429
5/12/20152.412.552.262.47142,625
5/11/20152.502.502.402.40107,311
5/8/20152.642.682.462.50331,450
5/7/20152.322.602.312.52672,976
5/6/20152.402.402.202.27298,910
5/5/20152.452.462.302.38205,984
5/4/20152.302.442.282.42184,844
5/1/20152.332.382.272.29178,438
4/30/20152.372.402.312.3251,922
4/29/20152.392.472.312.36105,946
4/28/20152.572.572.322.39366,469
4/27/20152.682.682.402.56255,590
4/24/20152.612.742.602.70377,983
4/23/20152.752.752.562.58269,996
4/22/20152.632.892.602.73824,973
4/21/20152.582.662.562.6042,563
4/20/20152.582.692.402.57170,946
4/17/20152.612.662.512.61171,407
4/16/20152.732.732.572.6576,749
4/15/20152.682.852.682.70109,616
4/14/20152.742.802.642.70110,533
4/13/20152.752.942.512.74501,904
4/10/20152.342.852.322.76894,351
4/9/20152.312.352.192.32110,045
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!