$0.64 +0.03 (%) Infosonics Corp - NASDAQ

Aug. 29, 2016 | 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
8/29/20160.630.690.590.64390,840
8/26/20160.590.620.590.6123,496
8/25/20160.570.630.570.61161,773
8/24/20160.630.670.580.5999,552
8/23/20160.610.670.570.65225,664
8/22/20160.570.620.570.5932,987
8/19/20160.600.600.570.5866,861
8/18/20160.590.630.570.5954,055
8/17/20160.640.670.580.60222,634
8/16/20160.590.670.580.62218,657
8/15/20160.620.650.560.59238,739
8/12/20160.640.670.610.6188,870
8/11/20160.670.670.620.64127,905
8/10/20160.690.690.650.67139,206
8/9/20160.710.710.670.7088,909
8/8/20160.720.740.700.7331,832
8/5/20160.750.780.720.7418,872
8/4/20160.810.810.750.7716,573
8/3/20160.800.820.800.816,592
8/2/20160.820.820.770.773,342
8/1/20160.810.820.790.821,887
7/29/20160.800.830.790.7921,455
7/28/20160.780.840.780.8215,644
7/27/20160.800.830.780.8025,624
7/26/20160.810.820.790.8212,878
7/25/20160.860.860.780.8132,039
7/22/20160.900.920.820.8367,209
7/21/20160.780.930.770.88390,249
7/20/20160.760.770.750.7710,775
7/19/20160.750.790.750.7922,613
7/18/20160.720.790.720.791,370
7/15/20160.740.790.740.7427,015
7/14/20160.790.790.710.7712,861
7/13/20160.790.790.700.7786,534
7/12/20160.740.780.730.7836,386
7/11/20160.740.760.730.7341,958
7/8/20160.770.810.740.7627,183
7/7/20160.780.820.780.789,766
7/6/20160.820.830.810.812,281
7/5/20160.830.870.820.872,966
7/1/20160.820.860.820.825,544
6/30/20160.870.900.820.8210,345
6/29/20160.930.930.780.9015,289
6/28/20160.860.900.850.895,563
6/27/20160.900.900.800.8214,931
6/24/20160.870.910.800.9128,214
6/23/20160.840.930.820.8420,242
6/22/20160.910.910.830.8335,056
6/21/20160.910.910.830.916,665
6/20/20160.880.930.850.853,878
6/17/20160.840.920.840.916,207
6/16/20160.890.900.850.894,406
6/15/20160.940.950.830.9010,409
6/14/20160.870.930.840.9014,737
6/13/20160.940.950.850.9011,089
6/10/20160.890.940.800.8726,055
6/9/20160.830.930.820.8917,458
6/8/20160.970.970.860.8628,975
6/7/20160.870.950.810.9317,031
6/6/20160.820.900.760.8910,924
6/3/20160.730.850.720.8511,100
6/2/20160.780.850.780.8219,194
6/1/20160.770.790.700.7871,554
5/31/20160.750.780.750.7619,323
5/27/20160.750.780.750.767,112
5/26/20160.750.760.720.744,723
5/25/20160.720.750.710.736,118
5/24/20160.740.750.700.7117,441
5/23/20160.720.740.680.7038,343
5/20/20160.730.750.720.7312,426
5/19/20160.730.750.710.711,750
5/18/20160.670.750.670.7238,893
5/17/20160.750.760.680.699,005
5/16/20160.730.750.700.7220,624
5/13/20160.710.760.710.755,109
5/12/20160.720.800.660.7046,904
5/11/20160.740.750.710.7326,992
5/10/20160.730.780.730.745,855
5/9/20160.760.850.750.7519,349
5/6/20160.850.880.760.7782,366
5/5/20160.910.930.850.85126,480
5/4/20160.960.980.920.9838,172
5/3/20160.940.970.910.9222,055
5/2/20160.920.980.920.9711,730
4/29/20160.930.940.920.9210,820
4/28/20161.001.000.940.9529,239
4/27/20160.971.000.970.9818,116
4/26/20160.941.000.850.928,302
4/25/20160.960.980.960.9619,150
4/22/20160.970.990.950.9614,394
4/21/20160.930.980.910.9719,756
4/20/20160.890.930.890.9125,792
4/19/20160.970.990.820.9248,063
4/18/20160.990.990.930.938,290
4/15/20161.001.000.900.9519,303
4/14/20160.950.990.930.986,311
4/13/20160.961.000.960.9623,474
4/12/20160.961.000.960.9910,111
4/11/20160.961.000.960.9911,553
4/8/20160.991.010.910.9642,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center