U.S. Markets closed

InfoSonics Corporation (IFON)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.465-0.00 (-1.06%)
At close: 3:59PM EDT
People also watch
GIGAOHGIWPCSRADALIVE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20170.450.470.430.470.47122,000
Jun 22, 20170.470.490.420.470.47371,000
Jun 21, 20170.470.550.450.460.461,816,000
Jun 20, 20170.420.430.410.420.42117,400
Jun 19, 20170.430.440.410.430.4356,600
Jun 16, 20170.430.440.430.440.4428,100
Jun 15, 20170.450.470.400.420.42195,300
Jun 14, 20170.460.480.450.460.46143,100
Jun 13, 20170.450.480.450.480.48156,600
Jun 12, 20170.450.490.440.460.46107,600
Jun 09, 20170.500.500.430.440.44452,500
Jun 08, 20170.570.740.440.520.523,540,100
Jun 07, 20170.400.540.400.520.52931,600
Jun 06, 20170.400.420.400.410.4113,500
Jun 05, 20170.410.440.390.420.42178,300
Jun 02, 20170.410.430.390.430.4388,700
Jun 01, 20170.420.430.410.410.4113,900
May 31, 20170.410.430.410.420.42109,100
May 30, 20170.410.430.400.420.42120,400
May 26, 20170.410.420.400.420.4249,600
May 25, 20170.420.420.410.410.4195,800
May 24, 20170.420.430.420.420.4237,100
May 23, 20170.430.450.420.430.43209,200
May 22, 20170.430.460.420.420.42660,200
May 19, 20170.420.440.420.440.4431,500
May 18, 20170.420.440.420.420.42187,700
May 17, 20170.420.450.420.430.4349,500
May 16, 20170.420.450.420.420.42132,900
May 15, 20170.480.480.420.440.4462,300
May 12, 20170.460.460.420.420.42107,200
May 11, 20170.560.560.420.460.461,111,700
May 10, 20170.580.590.550.580.5889,700
May 09, 20170.570.600.560.600.6090,300
May 08, 20170.540.580.540.570.57140,800
May 05, 20170.600.600.530.560.56251,600
May 04, 20170.650.700.570.600.60401,900
May 03, 20170.670.730.620.650.65396,300
May 02, 20170.640.760.600.740.741,322,500
May 01, 20170.720.730.560.620.621,018,500
Apr 28, 20170.710.880.680.730.737,951,200
Apr 27, 20170.481.040.480.630.636,542,500
Apr 26, 20170.480.480.470.470.4721,700
Apr 25, 20170.490.490.470.480.4819,500
Apr 24, 20170.490.490.470.490.4937,700
Apr 21, 20170.490.490.460.490.4912,500
Apr 20, 20170.490.490.470.470.4734,600
Apr 19, 20170.510.510.470.470.4715,800
Apr 18, 20170.480.510.480.510.5121,600
Apr 17, 20170.490.500.480.480.482,100
Apr 13, 20170.480.520.450.510.5113,100
Apr 12, 20170.500.520.500.520.521,000
Apr 11, 20170.520.550.490.510.5133,100
Apr 10, 20170.530.530.490.520.5219,700
Apr 07, 20170.510.530.500.510.514,900
Apr 06, 20170.510.530.500.530.5335,300
Apr 05, 20170.510.510.470.480.4868,500
Apr 04, 20170.520.540.500.500.5014,000
Apr 03, 20170.550.560.520.520.5256,400
Mar 31, 20170.530.550.530.540.5413,400
Mar 30, 20170.560.560.510.540.5419,000
Mar 29, 20170.530.600.530.550.5566,600
Mar 28, 20170.530.580.520.550.55388,900
Mar 27, 20170.520.540.520.540.5422,500
Mar 24, 20170.540.540.530.530.5320,800
Mar 23, 20170.540.540.530.530.5322,500
Mar 22, 20170.530.540.520.530.5336,000
Mar 21, 20170.530.540.530.530.5323,000
Mar 20, 20170.510.540.510.530.5337,900
Mar 17, 20170.540.550.520.520.5226,900
Mar 16, 20170.570.580.520.550.5539,400
Mar 15, 20170.560.580.560.580.5872,300
Mar 14, 20170.600.600.560.560.56120,400
Mar 13, 20170.580.600.560.600.6068,500
Mar 10, 20170.610.610.560.570.5758,600
Mar 09, 20170.610.640.570.570.57167,900
Mar 08, 20170.500.520.490.520.5221,100
Mar 07, 20170.530.530.480.480.48137,300
Mar 06, 20170.610.610.520.540.5473,000
Mar 03, 20170.650.650.570.580.5883,900
Mar 02, 20170.550.660.540.640.64139,200
Mar 01, 20170.580.600.510.550.5554,100
Feb 28, 20170.670.670.500.610.6179,900
Feb 27, 20170.650.650.620.640.6472,100
Feb 24, 20170.690.730.590.650.65189,400
Feb 23, 20170.710.740.610.650.6563,400
Feb 22, 20170.740.740.660.690.6962,600
Feb 21, 20170.720.750.610.640.64174,000
Feb 17, 20170.630.780.610.750.75969,300
Feb 16, 20170.580.620.580.600.60120,100
Feb 15, 20170.520.630.520.570.57194,600
Feb 14, 20170.510.530.510.520.5251,700
Feb 13, 20170.510.530.490.510.5137,000
Feb 10, 20170.510.530.500.520.5233,100
Feb 09, 20170.500.530.490.500.5052,600
Feb 08, 20170.510.510.500.510.514,800
Feb 07, 20170.560.560.480.510.5148,200
Feb 06, 20170.530.560.470.550.5557,100
Feb 03, 20170.490.490.460.490.4926,700
Feb 02, 20170.450.470.450.470.4719,300
Feb 01, 20170.450.480.440.450.4532,700
*Close price adjusted for dividends and splits.
Loading more data...