Stock Quote for NASDAQ, IFON

IFON

INFOSONICS CORP

11/20/09 17:35

LAST: 1.010	CHANGE: 0.02	OPEN: 0.990	HIGH: 1.060	ASK: 3.420	VOLUME: 31,476
LAST: 1.010	CHANGE(%): 2.02	PREV: 0.990	LOW: 0.990	BID: 2.990	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.990	1.060	0.990	1.010	31,300
11/19/09	1.040	1.050	0.950	0.990	36,200
11/18/09	1.070	1.090	1.020	1.050	42,700
11/17/09	1.020	1.080	0.980	1.070	63,800
11/16/09	1.020	1.020	0.900	0.990	42,900
11/13/09	1.080	1.100	1.020	1.020	18,500
11/12/09	0.970	1.030	0.970	1.030	19,800
11/11/09	0.980	1.010	0.900	0.980	49,100
11/10/09	1.020	1.030	0.970	1.000	41,100
11/09/09	1.070	1.070	0.990	1.000	40,400
11/06/09	1.050	1.060	1.020	1.050	29,000
11/05/09	1.050	1.100	1.040	1.070	52,100
11/04/09	1.020	1.080	0.990	1.000	48,400
11/03/09	0.850	0.910	0.850	0.910	45,900
11/02/09	0.920	0.950	0.770	0.830	104,700
10/30/09	0.980	1.000	0.940	0.940	16,900
10/29/09	1.020	1.020	0.950	0.980	76,900
10/28/09	1.080	1.080	0.990	1.000	49,600
10/27/09	1.100	1.100	0.950	1.050	112,100
10/26/09	1.150	1.150	1.100	1.120	35,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist