InfoSonics Corp Historical Stock Prices

IFON 
$1.07
*  
0.06
5.31%
Get IFON Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading IFON now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    IFON Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.11  1.13  1.06  1.07 130,636
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
11/25/2014 1.3 1.3 1.24 1.27 60,856
11/24/2014 1.18 1.33 1.18 1.29 331,873
11/21/2014 1.2 1.23 1.18 1.18 88,380
11/20/2014 1.25 1.25 1.19 1.23 151,144
11/19/2014 1.22 1.28 1.21 1.27 140,426
11/18/2014 1.23 1.28 1.15 1.27 266,906
11/17/2014 1.39 1.4 1.25 1.28 374,838
11/14/2014 1.54 1.7 1.3 1.41 863,184
11/13/2014 1.97 2.09 1.8448 1.87 475,838
11/12/2014 1.78 1.9699 1.78 1.95 155,119
11/11/2014 1.78 1.86 1.7778 1.83 97,465
11/10/2014 1.85 1.94 1.75 1.76 145,625
11/07/2014 2.05 2.0699 1.85 1.89 218,838
11/06/2014 1.82 2.05 1.79 2 385,190
11/05/2014 1.71 1.87 1.71 1.81 260,836
11/04/2014 1.69 1.8187 1.67 1.7 91,887
11/03/2014 1.69 1.74 1.65 1.69 53,461
10/31/2014 1.75 1.8099 1.66 1.68 65,972
10/30/2014 1.74 1.8099 1.7 1.71 63,662
10/29/2014 1.78 1.92 1.7 1.74 164,335
10/28/2014 1.57 1.8 1.57 1.73 316,804
10/27/2014 1.53 1.64 1.53 1.58 114,579
10/24/2014 1.53 1.56 1.51 1.56 53,449
10/23/2014 1.62 1.62 1.51 1.53 76,439
10/22/2014 1.64 1.65 1.59 1.6 47,598
10/21/2014 1.64 1.67 1.61 1.62 51,768
10/20/2014 1.63 1.66 1.57 1.61 65,351
10/17/2014 1.62 1.69 1.58 1.62 107,859
10/16/2014 1.5 1.67 1.461 1.5701 165,549
10/15/2014 1.37 1.627 1.36 1.55 344,733
10/14/2014 1.42 1.46 1.4 1.41 119,765
10/13/2014 1.64 1.65 1.34 1.379 245,974
10/10/2014 1.71 1.71 1.5 1.52 471,966
10/09/2014 1.8 1.83 1.7 1.73 217,970
10/08/2014 1.8 1.87 1.78 1.81 173,063
10/07/2014 1.89 1.902 1.78 1.79 258,355
10/06/2014 1.84 1.94 1.81 1.93 203,412
10/03/2014 1.85 1.8999 1.8 1.8 179,230
10/02/2014 1.92 1.92 1.78 1.82 241,430
10/01/2014 1.96 2.03 1.82 1.92 581,877
09/30/2014 2.06 2.1 1.95 1.98 345,021
09/29/2014 1.97 2.21 1.95 2.11 849,600
09/26/2014 1.95 2.01 1.92 1.95 309,618
09/25/2014 2.03 2.086 1.92 1.96 556,496
09/24/2014 2.07 2.14 1.98 2.03 655,837
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?