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, 2019 6.970 7.064 6.816 6.930 45,303 +0.01(+0.14%)
Oct 30, 2019 7.200 7.390 6.871 6.920 63,551 -0.12(-1.70%)
Oct 29, 2019 7.337 7.337 7.040 7.040 85,437 -0.26(-3.56%)
Oct 28, 2019 6.980 7.815 6.800 7.300 179,760 +0.46(+6.73%)
Oct 25, 2019 7.130 7.130 6.710 6.840 27,100 -0.11(-1.58%)
Oct 24, 2019 6.750 7.010 6.710 6.950 72,076 +0.22(+3.27%)
Oct 23, 2019 6.370 6.740 6.370 6.730 19,206 +0.33(+5.16%)
Oct 22, 2019 6.400 6.620 6.360 6.400 15,862 -0.10(-1.54%)
Oct 21, 2019 6.530 6.804 6.360 6.500 35,641 +0.15(+2.36%)
Oct 18, 2019 6.350 6.480 6.250 6.350 36,800 -0.05(-0.78%)
Oct 17, 2019 6.470 6.550 6.230 6.400 82,916 +0.08(+1.27%)
Oct 16, 2019 6.380 6.480 6.160 6.320 27,116 -0.21(-3.22%)
Oct 15, 2019 6.490 6.713 6.360 6.530 46,329 +0.16(+2.51%)
Oct 14, 2019 6.360 6.548 6.360 6.370 18,226 -0.08(-1.24%)
Oct 11, 2019 6.490 6.700 6.322 6.450 24,500 +0.04(+0.62%)
Oct 10, 2019 6.920 6.920 6.336 6.410 73,672 -0.45(-6.56%)
Oct 09, 2019 6.400 7.170 6.400 6.860 144,021 +0.46(+7.19%)
Oct 08, 2019 6.390 6.990 6.180 6.400 56,797 +0.05(+0.79%)
Oct 07, 2019 6.000 6.620 6.000 6.350 192,176 +0.49(+8.36%)
Oct 04, 2019 5.410 5.910 5.310 5.860 78,000 +0.44(+8.12%)
Oct 03, 2019 5.250 5.450 5.250 5.420 20,733 +0.23(+4.43%)
Oct 02, 2019 5.350 5.450 5.190 5.190 17,105 -0.13(-2.44%)
Oct 01, 2019 5.200 5.440 5.200 5.320 18,563 +0.03(+0.57%)
Sep 30, 2019 5.380 5.480 5.290 5.290 5,854 -0.04(-0.75%)
Sep 27, 2019 5.300 5.350 5.290 5.330 37,100 -0.01(-0.19%)
Sep 26, 2019 5.300 5.450 5.210 5.340 71,384 +0.00(+0.00%)
Sep 25, 2019 5.179 5.410 5.127 5.340 8,475 +0.03(+0.56%)
Sep 24, 2019 5.140 5.390 5.140 5.310 4,033 -0.01(-0.19%)
Sep 23, 2019 5.440 5.440 5.250 5.320 23,806 -0.08(-1.48%)
Sep 20, 2019 5.340 5.450 5.240 5.400 18,000 +0.10(+1.89%)
Sep 19, 2019 5.013 5.470 4.975 5.300 18,713 +0.16(+3.11%)
Sep 18, 2019 5.470 5.470 5.110 5.140 6,845 -0.17(-3.20%)
Sep 17, 2019 5.412 5.420 5.310 5.310 7,500 -0.03(-0.56%)
Sep 16, 2019 5.340 5.370 5.160 5.340 27,608 -0.01(-0.19%)
Sep 13, 2019 5.300 5.465 5.280 5.350 84,800 +0.07(+1.42%)
Sep 12, 2019 5.380 5.380 5.200 5.275 26,065 -0.02(-0.47%)
Sep 11, 2019 5.290 5.480 5.265 5.300 3,947 -0.05(-0.93%)
Sep 10, 2019 5.170 5.510 5.080 5.350 41,250 +0.18(+3.48%)
Sep 09, 2019 5.100 5.170 5.060 5.170 30,344 +0.12(+2.38%)
Sep 06, 2019 5.050 5.080 5.015 5.050 21,300 +0.05(+1.00%)
Sep 05, 2019 5.030 5.030 4.880 5.000 7,294 -0.01(-0.30%)
Sep 04, 2019 4.880 5.050 4.860 5.015 15,109 -0.02(-0.30%)
Sep 03, 2019 4.900 5.040 4.900 5.030 1,277 +0.05(+1.00%)
Aug 30, 2019 4.880 5.040 4.880 4.980 22,700 +0.02(+0.40%)
Aug 29, 2019 5.040 5.040 4.960 4.960 37,428 -0.05(-1.00%)
Aug 28, 2019 4.900 5.040 4.890 5.010 8,266 +0.11(+2.24%)
Aug 27, 2019 5.000 5.040 4.850 4.900 33,912 -0.10(-2.00%)
Aug 26, 2019 4.980 5.040 4.840 5.000 22,790 +0.04(+0.86%)
Aug 23, 2019 4.950 4.998 4.903 4.957 18,700 +0.01(+0.15%)
Aug 22, 2019 4.860 5.000 4.860 4.950 21,973 +0.02(+0.41%)
Aug 21, 2019 4.970 4.970 4.850 4.930 13,435 -0.01(-0.20%)
Aug 20, 2019 4.890 4.980 4.800 4.940 13,442 +0.12(+2.49%)
Aug 19, 2019 4.960 5.000 4.810 4.820 13,508 -0.18(-3.60%)
Aug 16, 2019 5.030 5.050 4.930 5.000 34,700 +0.20(+4.17%)
Aug 15, 2019 4.940 4.967 4.730 4.800 15,185 -0.04(-0.83%)
Aug 14, 2019 4.800 5.000 4.650 4.840 198,840 +0.12(+2.46%)
Aug 13, 2019 4.540 4.737 4.520 4.724 6,795 +0.07(+1.58%)
Aug 12, 2019 4.750 4.800 4.570 4.650 3,993 -0.02(-0.43%)
Aug 09, 2019 4.350 4.790 4.350 4.670 24,300 +0.36(+8.35%)
Aug 08, 2019 4.550 4.790 4.300 4.310 6,944 -0.19(-4.12%)
Aug 07, 2019 4.400 4.600 4.350 4.495 52,001 +0.15(+3.33%)
Aug 06, 2019 4.480 4.480 4.350 4.350 699 -0.07(-1.58%)
Aug 05, 2019 4.300 4.420 4.297 4.420 2,511 +0.11(+2.55%)
Aug 02, 2019 4.390 4.415 4.300 4.310 4,000 +0.01(+0.23%)
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.