$1.68 -0.03 (%) Infosonics Corp - NASDAQ

Feb. 27, 2015 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center