$2.61 -0.04 (%) Infosonics Corp - NASDAQ

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFON historical data

Date Open High Low Close Volume
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
4/8/20152.242.362.222.30140,110
4/7/20152.312.422.222.27200,209
4/6/20152.252.402.252.3169,933
4/2/20152.412.452.342.38104,232
4/1/20152.322.452.322.4391,223
3/31/20152.402.452.252.3597,497
3/30/20152.482.492.412.4152,031
3/27/20152.472.472.342.4447,319
3/26/20152.522.552.402.4589,442
3/25/20152.362.552.352.44112,495
3/24/20152.342.402.302.3657,492
3/23/20152.302.392.282.3376,899
3/20/20152.302.352.252.3042,102
3/19/20152.212.312.212.2742,059
3/18/20152.272.412.212.2592,491
3/17/20152.222.342.142.2596,082
3/16/20152.212.302.202.24127,737
3/13/20152.342.372.152.27351,452
3/12/20152.492.502.382.38179,765
3/11/20152.652.682.502.52245,184
3/10/20152.482.682.452.58260,498
3/9/20152.602.632.422.45459,086
3/6/20152.392.612.392.59681,495
3/5/20152.552.702.362.521,378,190
3/4/20152.423.182.342.716,500,068
3/3/20151.761.771.701.7057,023
3/2/20151.681.781.681.7259,142
2/27/20151.701.791.651.6873,318
2/26/20151.771.851.691.71110,795
2/25/20151.781.831.761.7867,682
2/24/20151.771.821.741.7624,120
2/23/20151.781.801.721.7537,169
2/20/20151.691.811.691.7879,194
2/19/20151.691.801.691.70151,398
2/18/20151.511.781.511.68320,270
2/17/20151.461.521.451.5132,959
2/13/20151.441.481.421.4870,251
2/12/20151.481.481.421.4688,960
2/11/20151.521.521.451.4576,853
2/10/20151.491.571.471.4983,654
2/9/20151.441.511.431.4639,584
2/6/20151.381.461.381.4144,318
2/5/20151.371.441.351.4131,792
2/4/20151.451.451.351.3544,732
2/3/20151.401.521.381.4554,429
2/2/20151.361.401.331.3987,027
1/30/20151.391.471.351.39113,837
1/29/20151.501.541.351.42114,717
1/28/20151.491.581.411.48284,691
1/27/20151.271.731.271.48860,887
1/26/20151.181.281.151.24129,788
1/23/20151.171.291.151.15193,334
1/22/20151.181.181.151.1843,510
1/21/20151.121.221.121.1728,448
1/20/20151.171.191.121.1377,785
1/16/20151.191.251.151.1568,526
1/15/20151.151.171.151.1634,342
1/14/20151.121.151.121.1531,560
1/13/20151.191.201.121.1733,039
1/12/20151.231.251.201.2021,185
1/9/20151.211.251.181.2242,025
1/8/20151.171.221.171.1935,557
1/7/20151.231.281.171.2058,506
1/6/20151.281.331.211.23102,728
1/5/20151.161.311.161.28149,332
1/2/20151.181.181.111.1615,900
12/31/20141.181.201.091.09146,199
12/30/20141.171.221.161.1688,366
12/29/20141.181.221.121.21116,871
12/26/20141.071.211.061.15219,101
12/24/20141.111.131.061.07130,636
12/23/20141.161.191.091.13196,992
12/22/20141.191.211.141.17146,480
12/19/20141.251.251.141.20124,881
12/18/20141.131.211.131.1795,080
12/17/20141.161.201.101.14170,604
12/16/20141.151.221.111.13104,638
12/15/20141.291.291.151.1691,450
12/12/20141.241.301.181.29125,282
12/11/20141.301.331.251.2749,938
12/10/20141.321.381.311.3170,344
12/9/20141.261.331.251.3079,171
12/8/20141.231.261.221.2423,878
12/5/20141.241.261.221.2254,164
12/4/20141.331.331.241.2626,696
12/3/20141.301.321.281.2827,918
12/2/20141.221.331.221.2856,195
12/1/20141.251.261.201.2478,658
11/28/20141.331.341.251.2516,151
11/26/20141.281.301.261.2640,861
11/25/20141.301.301.241.2760,856
11/24/20141.181.331.181.29331,873
11/21/20141.201.231.181.1888,380
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center