InfoSonics Corp Historical Stock Prices

IFON 
$2.89
*  
0.03
1.03%
Get IFON Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.94  2.99  2.88  2.89 23,462
07/29/2015 2.94 2.99 2.88 2.89 23,462
07/28/2015 3 3 2.87 2.92 27,041
07/27/2015 3.03 3.08 2.8601 2.97 107,110
07/24/2015 3.03 3.03 2.9 2.9999 49,679
07/23/2015 3.01 3.04 2.96 3 31,870
07/22/2015 2.82 3.03 2.82 2.98 116,156
07/21/2015 2.72 2.9 2.72 2.86 57,511
07/20/2015 2.79 2.84 2.64 2.75 75,952
07/17/2015 2.71 2.78 2.7 2.76 55,049
07/16/2015 2.7849 2.7849 2.71 2.71 16,017
07/15/2015 2.7 2.79 2.7 2.73 22,390
07/14/2015 2.73 2.81 2.69 2.71 30,019
07/13/2015 2.63 2.7401 2.63 2.7 17,171
07/10/2015 2.69 2.7801 2.67 2.67 31,357
07/09/2015 2.66 2.79 2.61 2.61 14,900
07/08/2015 2.73 2.79 2.63 2.68 19,137
07/07/2015 2.75 2.78 2.7 2.72 27,857
07/06/2015 2.72 2.84 2.71 2.75 58,288
07/02/2015 2.74 2.74 2.67 2.71 23,620
07/01/2015 2.68 2.7386 2.66 2.71 17,889
06/30/2015 2.57 2.7029 2.57 2.66 79,447
06/29/2015 2.77 2.7836 2.55 2.67 174,360
06/26/2015 2.77 2.8406 2.75 2.76 48,702
06/25/2015 2.76 2.899 2.74 2.74 31,436
06/24/2015 2.77 2.8412 2.71 2.78 37,925
06/23/2015 2.8 2.87 2.77 2.77 30,452
06/22/2015 2.88 2.8801 2.77 2.83 43,075
06/19/2015 2.87 2.9 2.7 2.9 63,072
06/18/2015 2.92 2.94 2.79 2.82 59,433
06/17/2015 2.84 2.94 2.81 2.9 26,665
06/16/2015 2.81 2.93 2.81 2.84 26,543
06/15/2015 2.89 2.9 2.77 2.83 81,722
06/12/2015 2.92 2.96 2.83 2.83 36,132
06/11/2015 2.85 2.975 2.83 2.89 50,506
06/10/2015 2.93 2.93 2.81 2.88 78,835
06/09/2015 3.01 3.17 2.85 2.92 279,209
06/08/2015 2.72 3.06 2.72 2.97 365,598
06/05/2015 2.7 2.75 2.67 2.67 12,560
06/04/2015 2.69 2.79 2.66 2.7 90,251
06/03/2015 2.56 2.8 2.56 2.67 206,601
06/02/2015 2.52 2.68 2.52 2.61 34,438
06/01/2015 2.63 2.71 2.5 2.54 116,539
05/29/2015 2.56 2.71 2.53 2.66 113,490
05/28/2015 2.5 2.61 2.5 2.59 26,272
05/27/2015 2.45 2.6 2.45 2.55 37,945
05/26/2015 2.54 2.6 2.48 2.57 36,089
05/22/2015 2.57 2.59 2.49 2.54 42,198
05/21/2015 2.58 2.61 2.47 2.57 47,614
05/20/2015 2.49 2.57 2.41 2.56 82,164
05/19/2015 2.59 2.59 2.445 2.49 87,788
05/18/2015 2.72 2.73 2.55 2.57 120,338
05/15/2015 2.64 2.76 2.61 2.74 184,569
05/14/2015 2.55 2.67 2.51 2.61 199,260
05/13/2015 2.46 2.54 2.4 2.52 67,429
05/12/2015 2.41 2.549 2.26 2.47 142,625
05/11/2015 2.5 2.5 2.4 2.4 107,311
05/08/2015 2.64 2.68 2.4632 2.5 331,450
05/07/2015 2.32 2.6 2.31 2.52 672,976
05/06/2015 2.4 2.4 2.2001 2.27 298,910
05/05/2015 2.45 2.46 2.3 2.38 205,984
05/04/2015 2.3 2.44 2.278 2.42 184,844
05/01/2015 2.33 2.38 2.27 2.29 178,438
04/30/2015 2.37 2.4 2.31 2.32 51,922
04/29/2015 2.39 2.47 2.31 2.36 105,946
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?