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
2017-11-17 1.62 1.63 1.62 1.63 500
2017-11-16 1.68 1.95 1.68 1.75 17,264
2017-11-15 1.47 1.56 1.47 1.51 2,449
2017-11-14 1.40 1.69 1.40 1.40 21,319
2017-11-10 1.50 1.50 1.50 1.50 2,100
2017-11-08 1.56 1.56 1.54 1.54 2,300
2017-11-07 1.51 1.54 1.50 1.51 847
2017-11-06 1.62 1.62 1.54 1.54 292
2017-11-03 1.61 1.63 1.55 1.55 2,314
2017-11-02 1.61 1.61 1.55 1.60 7,453
2017-11-01 1.50 1.52 1.48 1.52 2,118
2017-10-31 1.50 1.52 1.50 1.52 2,700
2017-10-30 1.56 1.57 1.56 1.56 400
2017-10-27 1.57 1.60 1.56 1.60 2,606
2017-10-26 1.62 1.64 1.57 1.57 690
2017-10-25 1.59 1.83 1.59 1.63 11,892
2017-10-24 1.55 1.55 1.55 1.55 200
2017-10-23 1.57 1.67 1.57 1.67 800
2017-10-20 1.55 1.55 1.52 1.52 500
2017-10-19 1.57 1.57 1.57 1.57 900
2017-10-18 1.60 1.60 1.54 1.54 503
2017-10-17 1.64 1.64 1.62 1.62 400
2017-10-16 1.795 1.795 1.64 1.64 3,222
2017-10-13 1.66 1.79 1.65 1.73 2,020
2017-10-12 2.00 2.41 1.73 1.73 45,417
2017-10-11 1.56 2.10 1.56 1.90 9,052
2017-10-10 0.325 0.3311 0.3224 0.3247 2,400
2017-10-09 0.33 0.33 0.32 0.32 900
2017-10-06 0.33 0.33 0.3049 0.33 29,843
2017-10-05 0.3623 0.367 0.30 0.305 31,500

» More Infosonics Stock Price History

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