INFOSONICS Historical Stock Price

Below is the stock price history for Infosonics IFON. Data is recorded each day for the historical open, high, low, close and volume. The Infosonics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Infosonics Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-10 4.24 4.24 3.99 3.99 1,368
2018-07-09 4.10 4.10 3.89 3.89 3,420
2018-07-06 3.76 3.76 3.76 3.76 100
2018-07-05 3.65 3.65 3.65 3.65 600
2018-07-03 3.41 3.41 3.41 3.41 95
2018-06-29 3.48 3.50 3.48 3.48 4,400
2018-06-27 3.78 3.78 3.75 3.75 1,100
2018-06-26 3.83 3.83 3.83 3.83 100
2018-06-25 3.69 3.87 3.53 3.87 540
2018-06-22 3.54 3.60 3.46 3.54 4,991
2018-06-21 3.60 3.60 3.42 3.48 7,200
2018-06-20 3.35 3.40 3.27 3.40 500
2018-06-19 3.40 3.40 3.34 3.34 705
2018-06-18 3.13 3.37 3.13 3.37 249
2018-06-15 3.37 3.37 2.99 3.36 1,825
2018-06-14 4.31 4.31 3.62 3.67 73,887
2018-06-13 3.63 3.63 3.51 3.51 700
2018-06-12 3.63 3.63 3.55 3.55 300
2018-06-11 4.05 4.05 3.60 3.69 1,127
2018-06-08 3.97 3.97 3.60 3.60 360
2018-06-07 4.20 4.20 3.87 3.90 14,597
2018-06-06 3.62 3.62 3.58 3.58 2,194
2018-06-05 3.35 3.47 3.17 3.33 3,361
2018-06-01 3.00 3.06 2.88 2.88 1,500
2018-05-31 3.10 3.10 2.90 2.90 450
2018-05-30 3.25 3.25 3.13 3.13 1,100
2018-05-29 3.21 3.21 3.15 3.15 206
2018-05-25 3.23 3.33 3.14 3.33 609
2018-05-24 3.65 4.30 3.44 3.47 56,894
2018-05-23 3.34 3.34 3.34 3.34 100

» More Infosonics Stock Price History

To see other companies like Infosonics (IFON), view our stock market today for news, and other data.