InfoSonics Corp Historical Stock Prices

IFON 
$2.96
*  
0.25
7.79%
Get IFON Alerts
*Delayed - data as of Sep. 17, 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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.75  3.84  2.84  2.96 11,862,828
09/17/2014 3.75 3.84 2.84 2.96 11,830,760
09/16/2014 2.4 3.28 2.32 3.21 4,089,708
09/15/2014 2.35 2.54 2.31 2.4 534,135
09/12/2014 2.19 2.287 2.1805 2.25 185,895
09/11/2014 2.12 2.19 2.12 2.19 38,265
09/10/2014 2.13 2.2 2.12 2.13 31,202
09/09/2014 2.2 2.22 2.13 2.15 53,846
09/08/2014 2.13 2.2 2.12 2.18 95,135
09/05/2014 2.14 2.17 2.1 2.1 41,415
09/04/2014 2.16 2.16 2.13 2.14 29,091
09/03/2014 2.15 2.18 2.0901 2.13 57,332
09/02/2014 2.12 2.19 2.11 2.12 141,874
08/29/2014 2.09 2.13 2.07 2.12 80,556
08/28/2014 2.1 2.14 2.045 2.06 145,787
08/27/2014 2.15 2.15 2.1 2.11 79,046
08/26/2014 2.16 2.1699 2.09 2.15 72,063
08/25/2014 2.11 2.1799 2.09 2.14 125,009
08/22/2014 2.09 2.11 2.06 2.09 62,407
08/21/2014 2.05 2.11 2.04 2.08 91,329
08/20/2014 2.1297 2.1297 2.01 2.05 139,239
08/19/2014 2.08 2.16 1.94 2.12 166,624
08/18/2014 2.1 2.15 2.0301 2.1 87,644
08/15/2014 2.1 2.1399 2 2.1 99,398
08/14/2014 2.29 2.401 1.98 2.08 563,177
08/13/2014 2.41 2.41 2.3101 2.35 114,426
08/12/2014 2.4 2.4 2.36 2.4 173,381
08/11/2014 2.38 2.4 2.34 2.3896 150,794
08/08/2014 2.29 2.371 2.216 2.37 89,315
08/07/2014 2.32 2.47 2.27 2.28 384,560
08/06/2014 2.18 2.31 2.1501 2.3 87,115
08/05/2014 2.26 2.311 2.19 2.2 122,511
08/04/2014 2.37 2.37 2.17 2.27 174,634
08/01/2014 2.35 2.4 2.27 2.36 202,105
07/31/2014 2.41 2.47 2.27 2.35 215,636
07/30/2014 2.3 2.4899 2.28 2.48 190,345
07/29/2014 2.34 2.371 2.25 2.29 100,072
07/28/2014 2.51 2.5199 2.22 2.36 371,262
07/25/2014 2.43 2.58 2.43 2.49 223,663
07/24/2014 2.4 2.55 2.35 2.45 343,260
07/23/2014 2.213 2.43 2.18 2.42 235,059
07/22/2014 2.24 2.29 2.2001 2.23 70,204
07/21/2014 2.15 2.29 2.15 2.21 180,777
07/18/2014 2.06 2.18 2.05 2.14 128,037
07/17/2014 2.17 2.17 2.03 2.04 101,306
07/16/2014 2.22 2.22 2.13 2.18 70,821
07/15/2014 2.18 2.18 2.04 2.17 115,313
07/14/2014 2.16 2.25 2.11 2.136 129,106
07/11/2014 2.03 2.19 2.03 2.16 200,393
07/10/2014 2.03 2.09 1.99 2.03 129,938
07/09/2014 2.13 2.17 2.02 2.06 154,062
07/08/2014 2.25 2.25 2.09 2.09 135,248
07/07/2014 2.3 2.3 2.2 2.22 57,556
07/03/2014 2.34 2.42 2.2701 2.3 67,277
07/02/2014 2.47 2.496 2.19 2.36 253,743
07/01/2014 2.39 2.64 2.39 2.46 351,593
06/30/2014 2.29 2.39 2.26 2.37 174,820
06/27/2014 2.04 2.42 2.04 2.32 591,628
06/26/2014 1.99 2.12 1.96 2.08 136,323
06/25/2014 2.1099 2.1099 1.971 2 166,925
06/24/2014 2.11 2.25 2.05 2.06 166,034
06/23/2014 2.24 2.24 2.11 2.11 119,834
06/20/2014 2.24 2.29 2.19 2.2 186,870
06/19/2014 2.22 2.515 2.2 2.27 715,771
06/18/2014 1.92 2.2 1.91 2.1801 776,474
06/17/2014 1.98 2 1.85 1.94 198,229
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?