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

Infusystems Holdings (NY: INFU )

6.805 +0.175 (+2.64%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 22, 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 (%)
Nov 30, 2011 1.660 1.900 1.660 1.750 94,809 +0.10(+6.12%)
Nov 29, 2011 1.510 1.800 1.490 1.649 73,675 +0.18(+12.10%)
Nov 28, 2011 1.462 1.750 1.450 1.471 30,397 +0.02(+1.45%)
Nov 23, 2011 1.490 1.450 1.450 1.450 49,100 -0.04(-2.68%)
Nov 22, 2011 1.460 1.780 1.460 1.490 75,046 +0.02(+1.36%)
Nov 21, 2011 1.770 1.770 1.430 1.470 118,936 -0.38(-20.54%)
Nov 18, 2011 1.350 1.850 1.350 1.850 350,955 +0.51(+38.06%)
Nov 17, 2011 1.250 1.340 1.240 1.340 51,200 +0.10(+8.06%)
Nov 16, 2011 1.240 1.250 1.230 1.240 16,500 +0.01(+0.81%)
Nov 15, 2011 1.190 1.260 1.190 1.230 56,137 +0.04(+3.36%)
Nov 14, 2011 1.210 1.210 1.180 1.190 11,070 -0.01(-0.83%)
Nov 11, 2011 1.193 1.200 1.193 1.200 21,900 +0.02(+1.69%)
Nov 10, 2011 1.170 1.250 1.150 1.180 55,213 +0.00(+0.00%)
Nov 09, 2011 1.230 1.230 1.180 1.180 2,650 -0.06(-4.84%)
Nov 08, 2011 1.300 1.300 1.220 1.240 193,600 -0.04(-3.13%)
Nov 07, 2011 1.260 1.297 1.260 1.280 101,550 +0.06(+4.92%)
Nov 04, 2011 1.060 1.250 1.060 1.220 56,750 +0.17(+16.19%)
Nov 03, 2011 0.9600 1.050 0.9600 1.050 43,200 +0.08(+8.25%)
Nov 02, 2011 0.9400 1.000 0.9300 0.9700 92,368 +0.02(+2.11%)
Nov 01, 2011 0.9500 0.9600 0.9500 0.9500 79,099 +0.01(+1.06%)
Oct 31, 2011 0.9220 0.9400 0.9220 0.9400 22,500 +0.01(+1.08%)
Oct 28, 2011 0.9400 0.9450 0.9300 0.9300 52,200 -0.02(-2.11%)
Oct 27, 2011 0.9400 0.9500 0.9400 0.9500 13,600 +0.01(+1.06%)
Oct 26, 2011 0.9400 0.9400 0.9299 0.9400 12,135 -0.01(-1.05%)
Oct 25, 2011 0.9499 0.9500 0.9499 0.9500 44,265 +0.01(+1.06%)
Oct 24, 2011 0.9500 0.9550 0.9400 0.9400 30,800 +0.00(+0.00%)
Oct 21, 2011 0.9500 0.9500 0.9310 0.9400 11,477 +0.00(+0.53%)
Oct 20, 2011 0.9400 0.9405 0.9350 0.9350 13,700 -0.01(-1.58%)
Oct 19, 2011 0.9400 0.9650 0.9400 0.9500 48,300 +0.01(+1.06%)
Oct 18, 2011 0.9400 0.9400 0.9300 0.9400 15,400 +0.03(+3.30%)
Oct 17, 2011 0.9300 0.9400 0.9100 0.9100 18,900 -0.01(-1.09%)
Oct 14, 2011 0.9300 0.9300 0.9200 0.9200 1,100 -0.03(-3.16%)
Oct 13, 2011 0.9400 0.9500 0.9000 0.9500 716,259 -0.02(-2.06%)
Oct 12, 2011 0.9100 0.9700 0.9000 0.9700 38,000 +0.05(+5.43%)
Oct 11, 2011 0.9200 0.9200 0.9200 0.9200 1,300 +0.00(+0.00%)
Oct 07, 2011 0.9200 0.9200 0.9200 0.9200 11,000 -0.03(-3.16%)
Oct 06, 2011 0.9500 0.9900 0.9400 0.9500 46,876 -0.04(-4.04%)
Oct 05, 2011 1.000 1.000 0.9700 0.9900 123,200 -0.05(-4.49%)
Oct 04, 2011 0.9300 1.036 0.9000 1.036 207,676 +0.09(+9.11%)
Oct 03, 2011 0.9000 0.9900 0.9000 0.9500 11,600 +0.00(+0.00%)
Sep 30, 2011 0.9500 0.9500 0.9500 0.9500 500 -0.02(-1.91%)
Sep 29, 2011 0.9500 0.9700 0.9400 0.9685 14,500 +0.03(+3.03%)
Sep 28, 2011 1.020 1.060 0.9400 0.9400 346,650 -0.09(-8.74%)
Sep 27, 2011 1.000 1.050 0.9900 1.030 32,946 +0.04(+4.04%)
Sep 26, 2011 0.9228 0.9980 0.7500 0.9900 63,412 -0.01(-1.00%)
Sep 23, 2011 1.100 1.100 0.9800 1.000 74,842 -0.10(-9.09%)
Sep 22, 2011 1.180 1.180 1.080 1.100 59,376 -0.08(-6.78%)
Sep 21, 2011 1.230 1.230 1.170 1.180 12,250 -0.06(-4.84%)
Sep 20, 2011 1.210 1.300 1.210 1.240 12,965 +0.00(+0.00%)
Sep 19, 2011 1.350 1.350 1.160 1.240 17,307 -0.11(-8.15%)
Sep 16, 2011 1.350 1.400 1.300 1.350 42,443 -0.05(-3.57%)
Sep 15, 2011 1.450 1.450 1.400 1.400 2,888 -0.04(-2.78%)
Sep 14, 2011 1.480 1.480 1.440 1.440 65,500 -0.06(-4.00%)
Sep 13, 2011 1.500 1.500 1.500 1.500 400 +0.03(+2.04%)
Sep 12, 2011 1.410 1.480 1.410 1.470 2,188 +0.01(+0.68%)
Sep 09, 2011 1.530 1.530 1.460 1.460 3,738 -0.04(-2.67%)
Sep 07, 2011 1.500 1.500 1.500 1.500 0 -0.01(-0.99%)
Sep 06, 2011 1.500 1.570 1.500 1.515 3,171 +0.02(+1.68%)
Sep 02, 2011 1.550 1.550 1.490 1.490 11,083 -0.01(-0.67%)
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.