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

Infusystems Holdings (NY: INFU )

7.060 +0.430 (+6.49%)
Streaming Delayed Price Updated: 1:56 PM 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, 2022 8.490 8.670 8.020 8.580 30,001 +0.16(+1.90%)
Nov 29, 2022 8.140 8.460 8.130 8.420 9,342 +0.23(+2.81%)
Nov 28, 2022 8.050 8.490 8.050 8.190 21,163 +0.20(+2.50%)
Nov 25, 2022 8.250 8.430 7.990 7.990 7,322 -0.19(-2.32%)
Nov 23, 2022 8.110 8.327 8.015 8.180 7,653 +0.13(+1.61%)
Nov 22, 2022 8.300 8.300 7.680 8.050 33,539 -0.18(-2.19%)
Nov 21, 2022 7.980 8.350 7.880 8.230 93,382 +0.35(+4.44%)
Nov 18, 2022 8.200 8.200 7.830 7.880 20,393 -0.23(-2.84%)
Nov 17, 2022 8.250 8.470 7.990 8.110 64,607 -0.14(-1.70%)
Nov 16, 2022 8.480 8.514 8.210 8.250 16,902 -0.25(-2.94%)
Nov 15, 2022 8.720 8.855 8.260 8.500 15,276 -0.10(-1.16%)
Nov 14, 2022 8.620 8.730 8.540 8.600 22,635 -0.02(-0.23%)
Nov 11, 2022 8.510 8.800 8.510 8.620 12,472 +0.19(+2.25%)
Nov 10, 2022 8.950 9.140 8.430 8.430 58,522 -0.46(-5.17%)
Nov 09, 2022 8.930 9.020 8.780 8.890 60,515 -0.05(-0.56%)
Nov 08, 2022 9.450 9.450 8.650 8.940 109,133 +0.18(+2.05%)
Nov 07, 2022 8.740 8.880 8.360 8.760 51,633 +0.12(+1.39%)
Nov 04, 2022 8.580 8.845 8.500 8.640 42,569 +0.16(+1.89%)
Nov 03, 2022 8.170 8.480 7.915 8.480 29,130 +0.39(+4.82%)
Nov 02, 2022 7.960 8.460 7.800 8.090 156,838 +0.14(+1.76%)
Nov 01, 2022 7.740 7.950 7.740 7.950 26,323 +0.32(+4.19%)
Oct 31, 2022 7.550 7.800 7.500 7.630 19,468 -0.16(-2.05%)
Oct 28, 2022 7.470 7.890 7.470 7.790 52,538 +0.24(+3.18%)
Oct 27, 2022 7.910 7.955 7.480 7.550 12,831 -0.34(-4.31%)
Oct 26, 2022 8.240 8.240 7.790 7.890 26,177 +0.03(+0.38%)
Oct 25, 2022 7.650 7.930 7.650 7.860 43,560 +0.32(+4.24%)
Oct 24, 2022 7.130 7.880 7.040 7.540 77,230 -0.33(-4.19%)
Oct 21, 2022 7.900 7.940 7.600 7.870 14,239 +0.04(+0.51%)
Oct 20, 2022 7.890 7.990 7.770 7.830 57,037 +0.02(+0.26%)
Oct 19, 2022 7.780 8.050 7.700 7.810 95,207 +0.13(+1.69%)
Oct 18, 2022 7.261 7.710 7.261 7.680 46,654 +0.36(+4.92%)
Oct 17, 2022 7.570 7.590 7.270 7.320 85,601 -0.01(-0.14%)
Oct 14, 2022 7.220 7.340 7.100 7.330 12,349 +0.06(+0.83%)
Oct 13, 2022 7.090 7.350 7.040 7.270 28,530 +0.05(+0.69%)
Oct 12, 2022 7.050 7.305 7.000 7.220 16,705 -0.17(-2.30%)
Oct 11, 2022 7.200 7.520 7.130 7.390 38,406 +0.23(+3.21%)
Oct 10, 2022 6.890 7.400 6.890 7.160 30,431 +0.20(+2.87%)
Oct 07, 2022 7.270 7.400 6.960 6.960 33,574 -0.36(-4.92%)
Oct 06, 2022 7.240 7.390 7.140 7.320 24,521 +0.11(+1.53%)
Oct 05, 2022 7.350 7.400 7.007 7.210 22,965 +0.09(+1.26%)
Oct 04, 2022 6.910 7.340 6.820 7.120 29,575 +0.15(+2.15%)
Oct 03, 2022 6.290 7.120 6.100 6.970 42,419 -0.02(-0.29%)
Sep 30, 2022 7.050 7.560 6.740 6.990 23,563 -0.05(-0.71%)
Sep 29, 2022 6.800 7.110 6.650 7.040 35,867 +0.21(+3.07%)
Sep 28, 2022 6.610 6.925 6.550 6.830 55,227 +0.31(+4.75%)
Sep 27, 2022 6.700 6.790 6.520 6.520 55,786 -0.23(-3.41%)
Sep 26, 2022 6.780 6.910 6.660 6.750 65,011 +0.02(+0.30%)
Sep 23, 2022 6.950 6.960 6.730 6.730 46,597 -0.22(-3.17%)
Sep 22, 2022 7.100 7.330 6.900 6.950 36,405 -0.10(-1.42%)
Sep 21, 2022 7.250 7.320 7.030 7.050 48,724 -0.34(-4.60%)
Sep 20, 2022 7.300 7.550 7.180 7.390 38,223 -0.11(-1.47%)
Sep 19, 2022 7.100 7.540 7.080 7.500 39,947 +0.28(+3.88%)
Sep 16, 2022 7.500 7.540 7.050 7.220 123,105 -0.34(-4.50%)
Sep 15, 2022 7.370 7.600 7.260 7.560 57,344 +0.21(+2.86%)
Sep 14, 2022 7.440 7.548 7.350 7.350 54,724 -0.06(-0.81%)
Sep 13, 2022 7.410 7.480 7.331 7.410 24,013 -0.21(-2.76%)
Sep 12, 2022 8.430 8.740 7.490 7.620 41,543 -0.04(-0.52%)
Sep 09, 2022 7.850 8.010 7.600 7.660 31,221 -0.12(-1.54%)
Sep 08, 2022 7.820 7.830 7.700 7.780 24,990 -0.02(-0.26%)
Sep 07, 2022 7.630 7.870 7.620 7.800 17,952 +0.15(+1.96%)
Sep 06, 2022 7.650 7.740 7.535 7.650 37,866 -0.06(-0.78%)
Sep 02, 2022 7.680 7.770 7.450 7.710 35,021 -0.07(-0.90%)
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.