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

Infusystems Holdings (NY: INFU )

6.790 -0.100 (-1.45%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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 30, 2015 2.780 2.810 2.710 2.720 5,575 -0.06(-2.16%)
Oct 29, 2015 2.710 2.780 2.700 2.780 4,026 +0.00(+0.00%)
Oct 28, 2015 2.830 2.890 2.720 2.780 7,812 +0.06(+2.21%)
Oct 27, 2015 2.720 2.820 2.720 2.720 5,500 -0.04(-1.45%)
Oct 26, 2015 2.750 2.790 2.670 2.760 69,612 +0.00(+0.00%)
Oct 23, 2015 2.720 2.850 2.720 2.760 1,058 +0.00(+0.00%)
Oct 22, 2015 2.870 2.875 2.750 2.760 14,416 -0.12(-4.00%)
Oct 21, 2015 2.837 2.875 2.800 2.875 4,536 -0.04(-1.20%)
Oct 20, 2015 2.920 2.920 2.910 2.910 799 +0.04(+1.39%)
Oct 16, 2015 2.780 2.900 2.750 2.870 126 -0.03(-1.03%)
Oct 15, 2015 2.920 2.990 2.700 2.900 27,602 +0.05(+1.75%)
Oct 14, 2015 2.850 2.850 2.850 2.850 345 +0.02(+0.71%)
Oct 13, 2015 2.820 2.830 2.760 2.830 95,540 +0.00(+0.00%)
Oct 12, 2015 2.920 2.920 2.770 2.830 4,420 -0.14(-4.71%)
Oct 09, 2015 2.980 2.980 2.870 2.970 508 +0.01(+0.34%)
Oct 08, 2015 2.990 3.000 2.800 2.960 13,099 -0.02(-0.67%)
Oct 07, 2015 2.772 3.020 2.730 2.980 17,918 +0.19(+6.81%)
Oct 06, 2015 2.800 2.830 2.710 2.790 4,045 +0.07(+2.57%)
Oct 05, 2015 2.710 2.860 2.710 2.720 4,040 +0.01(+0.37%)
Oct 02, 2015 2.700 2.810 2.700 2.710 4,577 +0.01(+0.37%)
Oct 01, 2015 2.730 2.860 2.700 2.700 7,910 -0.06(-2.17%)
Sep 30, 2015 2.711 2.840 2.710 2.760 4,423 +0.04(+1.47%)
Sep 29, 2015 2.780 2.850 2.710 2.720 5,490 -0.03(-1.09%)
Sep 28, 2015 2.700 2.840 2.700 2.750 4,303 +0.05(+1.85%)
Sep 25, 2015 2.710 2.740 2.700 2.700 6,740 -0.01(-0.37%)
Sep 24, 2015 2.730 2.730 2.710 2.710 4,523 -0.02(-0.73%)
Sep 23, 2015 2.710 2.750 2.710 2.730 2,012 +0.01(+0.37%)
Sep 22, 2015 2.710 2.740 2.710 2.720 6,487 -0.01(-0.37%)
Sep 21, 2015 2.870 2.890 2.730 2.730 6,837 -0.25(-8.39%)
Sep 18, 2015 2.740 2.980 2.710 2.980 66,849 +0.25(+9.16%)
Sep 17, 2015 2.820 2.820 2.730 2.730 2,579 +0.00(+0.00%)
Sep 16, 2015 2.710 2.810 2.710 2.730 8,399 +0.02(+0.74%)
Sep 15, 2015 2.700 2.805 2.700 2.710 3,831 -0.02(-0.73%)
Sep 14, 2015 2.800 2.818 2.700 2.730 12,603 -0.07(-2.50%)
Sep 11, 2015 2.760 2.850 2.760 2.800 16,411 +0.00(+0.00%)
Sep 10, 2015 2.760 2.810 2.760 2.800 9,942 +0.04(+1.45%)
Sep 09, 2015 2.750 2.780 2.740 2.760 19,680 -0.01(-0.36%)
Sep 08, 2015 2.710 2.780 2.660 2.770 18,147 -0.03(-1.07%)
Sep 04, 2015 2.750 2.800 2.800 2.800 10,300 -0.02(-0.71%)
Sep 03, 2015 2.750 2.820 2.750 2.820 3,013 +0.02(+0.71%)
Sep 02, 2015 2.850 2.850 2.800 2.800 10,431 +0.01(+0.36%)
Sep 01, 2015 2.760 2.800 2.710 2.790 16,115 -0.01(-0.36%)
Aug 31, 2015 2.830 2.860 2.760 2.800 37,610 +0.00(+0.00%)
Aug 28, 2015 2.870 2.870 2.760 2.800 11,298 -0.07(-2.44%)
Aug 27, 2015 2.870 2.870 2.780 2.870 10,055 +0.07(+2.50%)
Aug 26, 2015 2.850 2.870 2.750 2.800 6,077 +0.12(+4.48%)
Aug 25, 2015 2.790 2.880 2.663 2.680 9,774 -0.09(-3.27%)
Aug 24, 2015 2.850 2.900 2.650 2.771 69,554 -0.11(-3.80%)
Aug 21, 2015 2.900 2.940 2.870 2.880 35,207 -0.03(-1.03%)
Aug 20, 2015 2.900 2.930 2.900 2.910 27,349 +0.00(+0.00%)
Aug 19, 2015 2.903 2.940 2.900 2.910 15,082 +0.01(+0.34%)
Aug 18, 2015 2.920 2.950 2.895 2.900 46,263 +0.05(+1.75%)
Aug 17, 2015 2.920 2.950 2.850 2.850 12,062 +0.00(+0.00%)
Aug 14, 2015 2.220 3.082 2.220 2.850 165,717 -0.23(-7.37%)
Aug 13, 2015 3.030 3.140 3.020 3.077 29,027 +0.03(+0.88%)
Aug 12, 2015 2.990 3.145 2.990 3.050 3,242 +0.05(+1.67%)
Aug 11, 2015 3.050 3.150 2.920 3.000 13,344 -0.09(-2.91%)
Aug 10, 2015 2.890 3.150 2.820 3.090 15,605 +0.16(+5.46%)
Aug 07, 2015 3.060 3.100 2.850 2.930 36,912 -0.21(-6.69%)
Aug 06, 2015 3.070 3.170 3.010 3.140 9,972 +0.04(+1.29%)
Aug 05, 2015 3.060 3.140 3.040 3.100 7,016 -0.02(-0.64%)
Aug 04, 2015 3.110 3.120 3.020 3.120 9,805 +0.05(+1.63%)
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.