Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infusystems Holdings (NY: INFU )

6.630 +0.140 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1.490 1.500 1.470 1.500 11,375 -0.00(-0.03%)
Oct 30, 2013 1.500 1.501 1.500 1.500 9,514 +0.02(+1.36%)
Oct 29, 2013 1.480 1.480 1.470 1.480 7,100 +0.01(+0.67%)
Oct 28, 2013 1.470 1.490 1.470 1.470 17,992 +0.00(+0.00%)
Oct 25, 2013 1.470 1.480 1.460 1.470 19,442 +0.00(+0.00%)
Oct 24, 2013 1.450 1.520 1.450 1.470 16,600 +0.01(+0.68%)
Oct 23, 2013 1.440 1.480 1.430 1.460 6,444 -0.02(-1.35%)
Oct 22, 2013 1.490 1.550 1.430 1.480 346,148 +0.02(+1.37%)
Oct 21, 2013 1.530 1.530 1.450 1.460 39,243 -0.06(-3.95%)
Oct 18, 2013 1.500 1.520 1.480 1.520 11,311 +0.01(+0.66%)
Oct 17, 2013 1.460 1.520 1.450 1.510 4,836 -0.01(-0.66%)
Oct 16, 2013 1.440 1.530 1.440 1.520 71,876 +0.08(+5.56%)
Oct 15, 2013 1.440 1.440 1.440 1.440 11,221 -0.02(-1.37%)
Oct 14, 2013 1.460 1.470 1.440 1.460 30,790 +0.00(+0.34%)
Oct 11, 2013 1.440 1.455 1.420 1.455 9,454 +0.02(+1.62%)
Oct 10, 2013 1.421 1.450 1.400 1.432 2,900 -0.01(-0.57%)
Oct 09, 2013 1.420 1.470 1.400 1.440 33,350 +0.00(+0.00%)
Oct 08, 2013 1.440 1.440 1.390 1.440 14,100 +0.03(+2.13%)
Oct 07, 2013 1.450 1.480 1.380 1.410 14,596 -0.08(-5.37%)
Oct 04, 2013 1.470 1.540 1.421 1.490 49,854 -0.03(-1.97%)
Oct 03, 2013 1.350 1.540 1.350 1.520 364,451 +0.20(+15.14%)
Oct 02, 2013 1.300 1.320 1.300 1.320 28,100 +0.02(+1.54%)
Oct 01, 2013 1.280 1.300 1.280 1.300 9,468 +0.00(+0.00%)
Sep 27, 2013 1.300 1.320 1.290 1.300 213,053 +0.00(+0.00%)
Sep 26, 2013 1.320 1.340 1.300 1.300 57,291 -0.05(-3.70%)
Sep 25, 2013 1.350 1.350 1.300 1.350 41,459 +0.00(+0.00%)
Sep 24, 2013 1.360 1.400 1.290 1.350 210,689 -0.01(-0.74%)
Sep 23, 2013 1.410 1.410 1.350 1.360 55,770 -0.05(-3.55%)
Sep 20, 2013 1.370 1.410 1.370 1.410 19,345 +0.04(+2.92%)
Sep 19, 2013 1.400 1.401 1.370 1.370 22,644 -0.03(-2.14%)
Sep 18, 2013 1.390 1.410 1.370 1.400 83,179 +0.03(+2.12%)
Sep 17, 2013 1.360 1.380 1.360 1.371 40,270 +0.00(+0.07%)
Sep 16, 2013 1.370 1.400 1.350 1.370 25,384 +0.00(+0.00%)
Sep 13, 2013 1.371 1.412 1.370 1.370 18,467 +0.00(+0.00%)
Sep 12, 2013 1.440 1.440 1.370 1.370 5,024 -0.01(-0.72%)
Sep 11, 2013 1.380 1.420 1.370 1.380 13,916 -0.03(-2.13%)
Sep 10, 2013 1.390 1.430 1.380 1.410 57,145 +0.01(+0.71%)
Sep 09, 2013 1.412 1.430 1.380 1.400 10,746 -0.03(-2.10%)
Sep 06, 2013 1.440 1.470 1.430 1.430 7,595 -0.04(-2.72%)
Sep 05, 2013 1.440 1.480 1.400 1.470 21,292 +0.06(+4.26%)
Sep 04, 2013 1.420 1.460 1.365 1.410 91,643 +0.00(+0.00%)
Sep 03, 2013 1.470 1.470 1.360 1.410 55,539 +0.04(+2.92%)
Aug 30, 2013 1.370 1.400 1.356 1.370 30,700 +0.01(+0.74%)
Aug 29, 2013 1.360 1.400 1.350 1.360 45,373 -0.02(-1.44%)
Aug 28, 2013 1.370 1.381 1.370 1.380 18,490 -0.01(-0.72%)
Aug 27, 2013 1.360 1.400 1.350 1.390 14,352 +0.01(+0.72%)
Aug 26, 2013 1.400 1.410 1.380 1.380 4,600 -0.03(-2.13%)
Aug 23, 2013 1.370 1.410 1.370 1.410 3,221 +0.04(+2.77%)
Aug 22, 2013 1.330 1.410 1.320 1.372 30,250 -0.01(-0.58%)
Aug 21, 2013 1.390 1.390 1.380 1.380 20,180 -0.04(-2.71%)
Aug 20, 2013 1.420 1.430 1.370 1.418 34,447 -0.00(-0.11%)
Aug 19, 2013 1.420 1.440 1.370 1.420 61,143 +0.01(+0.70%)
Aug 16, 2013 1.370 1.410 1.370 1.410 18,471 +0.05(+3.68%)
Aug 15, 2013 1.420 1.420 1.330 1.360 120,512 -0.05(-3.55%)
Aug 14, 2013 1.400 1.420 1.400 1.410 129,333 -0.01(-0.70%)
Aug 13, 2013 1.470 1.470 1.400 1.420 197,859 -0.05(-3.40%)
Aug 12, 2013 1.460 1.470 1.460 1.470 12,801 -0.01(-0.68%)
Aug 09, 2013 1.500 1.500 1.461 1.480 61,579 +0.01(+0.68%)
Aug 08, 2013 1.480 1.480 1.460 1.470 37,274 +0.00(+0.00%)
Aug 07, 2013 1.460 1.510 1.460 1.470 43,316 -0.01(-0.68%)
Aug 06, 2013 1.490 1.490 1.470 1.480 33,836 +0.02(+1.37%)
Aug 05, 2013 1.450 1.480 1.450 1.460 58,291 +0.00(+0.00%)
Aug 02, 2013 1.460 1.480 1.450 1.460 72,365 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.