InfoSonics Corp Historical Stock Prices

IFON 
$2.3708
*  
0.0208
0.89%
Get IFON Alerts
*Delayed - data as of Apr. 1, 2015 10:33 ET  -  Find a broker to begin trading IFON now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    IFON Real Time
 
 
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 31-DEC-2014 TO 31-MAR-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.
10:33  2.32  2.39  2.32  2.3708 48,727
03/31/2015 2.4 2.45 2.25 2.35 97,497
03/30/2015 2.48 2.49 2.41 2.41 52,031
03/27/2015 2.47 2.47 2.3353 2.4399 47,319
03/26/2015 2.52 2.55 2.4 2.45 89,442
03/25/2015 2.36 2.55 2.35 2.44 112,495
03/24/2015 2.34 2.4 2.3 2.36 57,492
03/23/2015 2.3 2.39 2.28 2.33 76,899
03/20/2015 2.3 2.35 2.25 2.3 42,102
03/19/2015 2.21 2.31 2.21 2.27 42,059
03/18/2015 2.27 2.41 2.21 2.25 92,491
03/17/2015 2.22 2.34 2.14 2.25 96,082
03/16/2015 2.21 2.3 2.2001 2.24 127,737
03/13/2015 2.34 2.37 2.15 2.27 351,452
03/12/2015 2.49 2.5 2.38 2.38 179,765
03/11/2015 2.65 2.68 2.5 2.52 241,319
03/10/2015 2.48 2.68 2.45 2.58 260,498
03/09/2015 2.6 2.63 2.42 2.45 456,086
03/06/2015 2.39 2.61 2.39 2.59 681,495
03/05/2015 2.55 2.7 2.36 2.52 1,378,190
03/04/2015 2.42 3.18 2.34 2.71 6,488,907
03/03/2015 1.759 1.77 1.7 1.7 57,023
03/02/2015 1.68 1.78 1.68 1.72 59,142
02/27/2015 1.7 1.79 1.65 1.68 73,318
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
*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?