Home > Quotes > IFON > Historical Prices

InfoSonics Corp Historical Stock Prices

IFON 
$0.45
*  
unch
  negative  
unch
Get IFON Alerts
*Delayed - data as of May 23, 2013 10:48 ET 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    IFON Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
10:48  0.46 N/A N/A  0.45 0
05/22/2013 0.46 0.4879 0.45 0.45 118,767
05/21/2013 0.45 0.4778 0.45 0.4778 23,950
05/20/2013 0.48 0.48 0.421 0.4778 11,850
05/17/2013 0.441 0.4779 0.44 0.4779 53,215
05/16/2013 0.475 0.49 0.44 0.441 157,532
05/15/2013 0.4486 0.4486 0.4 0.438 56,645
05/14/2013 0.5 0.5 0.38 0.4479 282,969
05/13/2013 0.5 0.54 0.5 0.54 1,103
05/10/2013 0.548 0.55 0.4819 0.55 13,740
05/09/2013 0.5006 0.5579 0.5006 0.5579 200
05/08/2013 0.52 0.55 0.473 0.5479 34,309
05/07/2013 0.54 0.5499 0.5002 0.5499 5,490
05/06/2013 0.5001 0.502 0.5001 0.5002 5,340
05/03/2013 0.51 0.51 0.48 0.51 13,788
05/02/2013 0.5 0.5199 0.4936 0.5199 12,212
05/01/2013 0.5 0.51 0.5 0.5 16,900
04/30/2013 0.54 0.55 0.5012 0.51 27,252
04/29/2013 0.535 0.58 0.5012 0.52 24,166
04/26/2013 0.54 0.57 0.531 0.531 900
04/25/2013 0.55 0.58 0.53 0.55 6,034
04/24/2013 0.5301 0.58 0.5301 0.58 5,635
04/23/2013 0.58 0.5801 0.58 0.5801 12,908
04/22/2013 0.5999 0.5999 0.5999 0.5999 00
04/19/2013 0.6 0.6 0.5999 0.5999 2,200
04/18/2013 0.6 0.6 0.56 0.56 4,850
04/17/2013 0.57 0.62 0.5601 0.5601 9,000
04/16/2013 0.57 0.5799 0.57 0.5799 3,000
04/15/2013 0.598 0.598 0.56 0.56 6,520
04/12/2013 0.55 0.5799 0.54 0.5799 2,400
04/11/2013 0.57 0.618 0.5012 0.55 33,835
04/10/2013 0.57 0.57 0.57 0.57 00
04/09/2013 0.56 0.5753 0.56 0.57 27,632
04/08/2013 0.55 0.5699 0.54 0.55 25,184
04/05/2013 0.54 0.54 0.54 0.54 258
04/04/2013 0.52 0.57 0.52 0.55 8,604
04/03/2013 0.5301 0.55 0.5001 0.55 60,170
04/02/2013 0.557 0.56 0.557 0.56 2,100
04/01/2013 0.53 0.5877 0.5223 0.55 13,465
03/28/2013 0.53 0.6178 0.53 0.5799 39,549
03/27/2013 0.5222 0.63 0.5222 0.6122 11,904
03/26/2013 0.6022 0.6296 0.52 0.6296 11,490
03/25/2013 0.67 0.67 0.61 0.61 23,875
03/22/2013 0.66 0.666 0.6 0.638 12,297
03/21/2013 0.61 0.6399 0.6 0.6 29,085
03/20/2013 0.57 0.598 0.57 0.598 7,802
03/19/2013 0.57 0.61 0.57 0.61 1,200
03/18/2013 0.57 0.6 0.57 0.6 500
03/15/2013 0.58 0.608 0.5499 0.597 26,721
03/14/2013 0.5302 0.6099 0.5201 0.57 7,962
03/13/2013 0.57 0.61 0.5201 0.54 32,769
03/12/2013 0.62 0.63 0.55 0.556 21,584
03/11/2013 0.6199 0.6199 0.575 0.581 36,589
03/08/2013 0.6 0.6 0.58 0.58 3,995
03/07/2013 0.5901 0.63 0.5901 0.62 11,236
03/06/2013 0.6 0.6 0.57 0.57 400
03/05/2013 0.6 0.61 0.57 0.61 11,016
03/04/2013 0.58 0.5899 0.58 0.58 13,840
03/01/2013 0.57 0.6329 0.57 0.58 12,650
02/28/2013 0.61 0.6121 0.58 0.58 2,200
02/27/2013 0.58 0.6 0.54 0.6 4,100
02/26/2013 0.59 0.6204 0.56 0.6204 47,021
02/25/2013 0.6081 0.6081 0.585 0.585 200
02/22/2013 0.594 0.594 0.594 0.594 00
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.