Historical Prices for NASDAQ, IFON

IFON

Infosonics Corp

03/19/10 17:20

LAST: 0.9800	CHANGE: 0.10	OPEN: 1.0800	HIGH: 1.0800	ASK: 3.4200	VOLUME: 222,344
LAST: 0.9800	CHANGE(%): 9.26	PREV: 1.0800	LOW: 0.9100	BID: 2.9900	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	1.0800	1.0800	0.9100	0.9800	221,900
03/18/10	1.1300	1.1700	1.0700	1.0800	73,100
03/17/10	1.1600	1.1600	1.1000	1.1100	22,900
03/16/10	1.1200	1.1800	1.1100	1.1400	23,000
03/15/10	1.1400	1.1700	1.1400	1.1400	26,300
03/12/10	1.1400	1.1800	1.1400	1.1400	32,800
03/11/10	1.1400	1.1700	1.1400	1.1500	21,300
03/10/10	1.1600	1.1700	1.1000	1.1500	31,200
03/09/10	1.1600	1.1700	1.1500	1.1500	33,100
03/08/10	1.1600	1.1800	1.1600	1.1800	69,300
03/05/10	1.0900	1.1800	1.0500	1.1300	88,500
03/04/10	1.1400	1.1400	1.0900	1.0900	24,000
03/03/10	1.1500	1.1500	1.0900	1.1100	23,400
03/02/10	1.1500	1.1700	1.1000	1.1300	29,900
03/01/10	1.1500	1.1800	1.0900	1.1500	44,200
02/26/10	1.1800	1.1800	1.1200	1.1500	10,400
02/25/10	1.1500	1.2300	1.1200	1.1800	23,200
02/24/10	1.1800	1.1900	1.0900	1.1300	62,400
02/23/10	1.2400	1.2900	1.1100	1.1500	102,200
02/22/10	1.1000	1.2500	1.1000	1.2000	47,500

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