$2.71 0.00 (%) Infosonics Corp - NASDAQ

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!