U.S. Markets open in 7 hrs.

InfoSonics Corporation (IFON)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.3637-0.0034 (-0.9262%)
At close: 3:55PM EDT
People also watch
OHGIGIGARADAATOSWPCS
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20170.370.380.360.360.36174,600
Sep 21, 20170.380.380.370.370.3761,100
Sep 20, 20170.370.380.360.370.37157,000
Sep 19, 20170.370.390.360.360.36470,700
Sep 18, 20170.380.380.350.360.36345,100
Sep 15, 20170.400.400.370.370.37286,900
Sep 14, 20170.380.390.380.380.38217,500
Sep 13, 20170.390.420.380.390.39503,900
Sep 12, 20170.390.400.390.390.39177,400
Sep 11, 20170.390.420.380.390.39236,300
Sep 08, 20170.390.410.380.390.39286,100
Sep 07, 20170.410.420.390.400.40331,800
Sep 06, 20170.380.400.380.400.40212,100
Sep 05, 20170.390.400.370.390.39121,000
Sep 01, 20170.400.400.370.380.38191,800
Aug 31, 20170.380.410.370.390.39343,200
Aug 30, 20170.370.400.370.380.38132,000
Aug 29, 20170.380.390.370.380.3898,700
Aug 28, 20170.380.390.370.380.38166,300
Aug 25, 20170.380.420.370.390.39912,200
Aug 24, 20170.390.400.370.380.38191,600
Aug 23, 20170.400.400.370.390.39564,300
Aug 22, 20170.420.460.380.400.401,920,500
Aug 21, 20170.370.430.340.430.431,920,100
Aug 18, 20170.350.380.330.370.37656,400
Aug 17, 20170.350.370.340.350.35124,200
Aug 16, 20170.360.380.340.370.37318,900
Aug 15, 20170.380.390.360.360.36489,600
Aug 14, 20170.390.390.330.380.38456,000
Aug 11, 20170.370.400.360.380.38633,900
Aug 10, 20170.390.400.360.390.39501,700
Aug 09, 20170.400.410.380.390.39330,100
Aug 08, 20170.400.400.360.380.38224,000
Aug 07, 20170.420.450.390.400.401,063,900
Aug 04, 20170.430.450.400.420.42162,300
Aug 03, 20170.450.460.430.430.43167,800
Aug 02, 20170.470.470.440.450.45405,300
Aug 01, 20170.450.490.450.450.45435,700
Jul 31, 20170.510.530.440.460.46485,500
Jul 28, 20170.550.600.510.520.52677,400
Jul 27, 20170.540.600.510.540.541,240,800
Jul 26, 20170.670.840.560.610.6111,830,500
Jul 25, 20170.450.530.450.490.491,296,100
Jul 24, 20170.460.460.440.440.4434,600
Jul 21, 20170.440.460.430.440.4496,100
Jul 20, 20170.480.480.430.440.44129,800
Jul 19, 20170.460.500.440.460.46408,200
Jul 18, 20170.440.460.430.440.44193,400
Jul 17, 20170.450.450.430.440.4461,000
Jul 14, 20170.460.460.430.440.44149,200
Jul 13, 20170.480.490.440.460.46127,400
Jul 12, 20170.440.500.430.470.47662,800
Jul 11, 20170.430.540.420.440.441,342,400
Jul 10, 20170.440.450.420.420.4282,000
Jul 07, 20170.460.460.440.450.4583,000
Jul 06, 20170.440.460.440.460.4647,200
Jul 05, 20170.480.490.460.460.4687,200
Jul 03, 20170.460.490.450.490.4941,200
Jun 30, 20170.480.480.440.470.47151,900
Jun 29, 20170.520.520.470.490.4997,000
Jun 28, 20170.480.540.470.520.52524,400
Jun 27, 20170.480.530.470.470.47287,500
Jun 26, 20170.460.500.450.490.49137,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...