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
2018-01-17 1.64 1.80 1.64 1.68 10,500
2018-01-16 1.70 1.72 1.61 1.61 1,418
2018-01-12 1.64 1.75 1.64 1.73 2,198
2018-01-11 1.63 1.63 1.63 1.63 15
2018-01-10 1.66 1.66 1.66 1.66 100
2018-01-09 1.70 1.70 1.67 1.68 5,400
2018-01-08 1.62 1.70 1.62 1.70 1,800
2018-01-05 1.61 1.61 1.61 1.61 500
2018-01-04 1.61 1.87 1.59 1.59 42,483
2018-01-03 1.53 1.53 1.53 1.53 100
2018-01-02 1.48 1.50 1.48 1.49 1,700
2017-12-29 1.44 1.44 1.44 1.44 2,903
2017-12-26 1.56 1.56 1.56 1.56 300
2017-12-22 1.51 1.51 1.51 1.51 100
2017-12-21 1.48 1.48 1.48 1.48 200
2017-12-20 1.56 1.56 1.48 1.48 7,610
2017-12-19 1.61 1.76 1.61 1.76 6,550
2017-12-18 1.63 1.65 1.55 1.55 4,015
2017-12-14 1.48 1.48 1.48 1.48 100
2017-12-13 1.45 1.45 1.45 1.45 246
2017-12-11 1.48 1.50 1.45 1.45 1,327
2017-12-08 1.49 1.49 1.49 1.49 1,000
2017-12-07 1.45 1.45 1.45 1.45 50
2017-12-06 1.45 1.45 1.42 1.45 1,200
2017-12-01 1.50 1.50 1.50 1.50 260
2017-11-30 1.52 1.52 1.50 1.505 2,418
2017-11-29 1.62 1.62 1.50 1.50 4,748
2017-11-27 1.70 1.83 1.67 1.67 5,911
2017-11-22 1.67 1.67 1.67 1.67 300
2017-11-21 1.61 1.61 1.61 1.61 60

» More Infosonics Stock Price History

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