InfoSonics Corp Historical Stock Prices

IFON 
$1.71
*  
0.07
3.93%
Get IFON Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading IFON now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  1.77  1.8515  1.69  1.71 110,795
02/26/2015 1.7701 1.8515 1.69 1.71 110,795
02/25/2015 1.7761 1.83 1.7601 1.78 67,682
02/24/2015 1.77 1.82 1.7401 1.76 24,120
02/23/2015 1.78 1.8 1.72 1.75 37,169
02/20/2015 1.69 1.81 1.69 1.78 79,194
02/19/2015 1.69 1.8 1.69 1.7 151,398
02/18/2015 1.51 1.78 1.51 1.68 320,270
02/17/2015 1.46 1.52 1.45 1.51 32,959
02/13/2015 1.44 1.48 1.42 1.48 70,251
02/12/2015 1.48 1.48 1.42 1.46 88,960
02/11/2015 1.52 1.52 1.45 1.4532 76,853
02/10/2015 1.49 1.57 1.47 1.49 83,654
02/09/2015 1.44 1.51 1.4301 1.4616 39,584
02/06/2015 1.38 1.46 1.38 1.4116 44,318
02/05/2015 1.37 1.44 1.35 1.41 31,792
02/04/2015 1.45 1.45 1.35 1.35 44,732
02/03/2015 1.4 1.518 1.38 1.45 54,429
02/02/2015 1.36 1.4 1.33 1.39 87,027
01/30/2015 1.39 1.47 1.35 1.39 113,837
01/29/2015 1.5 1.54 1.35 1.4148 114,717
01/28/2015 1.49 1.58 1.41 1.48 284,691
01/27/2015 1.27 1.73 1.27 1.48 860,887
01/26/2015 1.18 1.28 1.15 1.24 129,788
01/23/2015 1.17 1.29 1.15 1.15 193,334
01/22/2015 1.18 1.18 1.15 1.18 43,510
01/21/2015 1.12 1.22 1.12 1.17 28,448
01/20/2015 1.17 1.19 1.12 1.13 77,785
01/16/2015 1.19 1.25 1.15 1.15 68,526
01/15/2015 1.15 1.17 1.15 1.16 34,342
01/14/2015 1.12 1.15 1.12 1.15 31,560
01/13/2015 1.19 1.2001 1.12 1.17 33,039
01/12/2015 1.23 1.25 1.2 1.2 21,185
01/09/2015 1.21 1.25 1.18 1.22 42,025
01/08/2015 1.17 1.222 1.17 1.19 35,557
01/07/2015 1.23 1.2799 1.17 1.2 56,706
01/06/2015 1.28 1.33 1.21 1.23 102,728
01/05/2015 1.16 1.31 1.16 1.28 149,332
01/02/2015 1.18 1.18 1.11 1.16 15,900
12/31/2014 1.18 1.2016 1.09 1.09 146,199
12/30/2014 1.17 1.22 1.16 1.16 88,366
12/29/2014 1.18 1.22 1.12 1.21 115,171
12/26/2014 1.07 1.21 1.06 1.15 219,101
12/24/2014 1.11 1.13 1.06 1.07 130,636
12/23/2014 1.16 1.19 1.09 1.13 196,992
12/22/2014 1.19 1.21 1.14 1.17 146,480
12/19/2014 1.25 1.25 1.14 1.2 124,881
12/18/2014 1.13 1.21 1.13 1.17 95,080
12/17/2014 1.16 1.2 1.1 1.14 170,604
12/16/2014 1.15 1.22 1.11 1.13 104,638
12/15/2014 1.29 1.29 1.15 1.16 91,450
12/12/2014 1.24 1.3 1.18 1.29 125,282
12/11/2014 1.3001 1.3299 1.251 1.27 49,938
12/10/2014 1.32 1.38 1.31 1.31 70,344
12/09/2014 1.26 1.33 1.25 1.3 79,171
12/08/2014 1.23 1.26 1.2201 1.24 23,878
12/05/2014 1.24 1.26 1.22 1.22 54,164
12/04/2014 1.33 1.33 1.24 1.26 26,696
12/03/2014 1.3 1.32 1.28 1.28 27,918
12/02/2014 1.2245 1.33 1.2245 1.28 56,195
12/01/2014 1.25 1.26 1.2 1.2399 78,658
11/28/2014 1.33 1.34 1.25 1.25 16,151
11/26/2014 1.28 1.2999 1.26 1.26 40,861
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?