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

Infusystems Holdings (NY: INFU )

7.050 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2012 1.600 1.600 1.480 1.500 139,753 +0.03(+2.04%)
Dec 28, 2012 1.470 1.530 1.470 1.470 55,947 +0.02(+1.38%)
Dec 27, 2012 1.480 1.540 1.410 1.450 100,772 +0.00(+0.00%)
Dec 26, 2012 1.500 1.520 1.450 1.450 69,879 +0.00(+0.00%)
Dec 24, 2012 1.430 1.500 1.410 1.450 43,295 +0.04(+2.84%)
Dec 21, 2012 1.400 1.441 1.398 1.410 93,432 +0.03(+2.17%)
Dec 20, 2012 1.420 1.430 1.380 1.380 40,300 -0.02(-1.43%)
Dec 19, 2012 1.410 1.420 1.380 1.400 106,644 -0.01(-0.78%)
Dec 18, 2012 1.430 1.430 1.410 1.411 36,759 +0.00(+0.07%)
Dec 17, 2012 1.410 1.430 1.390 1.410 92,225 +0.00(+0.00%)
Dec 14, 2012 1.420 1.440 1.400 1.410 38,600 -0.02(-1.40%)
Dec 13, 2012 1.500 1.500 1.430 1.430 38,630 -0.02(-1.38%)
Dec 12, 2012 1.550 1.550 1.450 1.450 43,242 -0.09(-5.84%)
Dec 11, 2012 1.520 1.550 1.520 1.540 49,225 +0.00(+0.00%)
Dec 10, 2012 1.540 1.540 1.540 1.540 750 +0.00(+0.00%)
Dec 07, 2012 1.530 1.540 1.520 1.540 12,200 +0.01(+0.65%)
Dec 06, 2012 1.550 1.550 1.530 1.530 11,400 -0.02(-1.28%)
Dec 05, 2012 1.600 1.600 1.530 1.550 27,600 -0.06(-3.73%)
Dec 04, 2012 1.700 1.710 1.610 1.610 20,950 -0.09(-5.29%)
Nov 30, 2012 1.700 1.720 1.700 1.700 19,930 +0.01(+0.59%)
Nov 29, 2012 1.690 1.690 1.690 1.690 3,600 +0.00(+0.00%)
Nov 28, 2012 1.710 1.710 1.690 1.690 800 -0.03(-1.74%)
Nov 27, 2012 1.700 1.750 1.700 1.720 39,970 +0.04(+2.38%)
Nov 26, 2012 1.630 1.700 1.630 1.680 8,219 +0.06(+3.70%)
Nov 21, 2012 1.600 1.620 1.620 1.620 700 -0.01(-0.61%)
Nov 20, 2012 1.680 1.700 1.630 1.630 1,400 -0.04(-2.40%)
Nov 19, 2012 1.695 1.700 1.670 1.670 3,041 -0.02(-1.18%)
Nov 16, 2012 1.640 1.700 1.560 1.690 56,991 +0.07(+4.32%)
Nov 15, 2012 1.620 1.620 1.620 1.620 400 -0.02(-1.22%)
Nov 12, 2012 1.600 1.640 1.640 1.640 10,500 +0.03(+1.86%)
Nov 09, 2012 1.590 1.610 1.590 1.610 217 +0.00(+0.00%)
Nov 08, 2012 1.610 1.620 1.610 1.610 5,300 +0.03(+1.90%)
Nov 07, 2012 1.640 1.660 1.580 1.580 5,100 -0.09(-5.39%)
Nov 06, 2012 1.630 1.670 1.630 1.670 4,900 +0.05(+3.09%)
Nov 02, 2012 1.540 1.640 1.540 1.620 29,460 +0.10(+6.58%)
Nov 01, 2012 1.600 1.600 1.500 1.520 38,216 -0.10(-6.17%)
Oct 31, 2012 1.600 1.630 1.600 1.620 43,131 -0.01(-0.61%)
Oct 26, 2012 1.650 1.630 1.630 1.630 11,700 -0.02(-1.21%)
Oct 25, 2012 1.660 1.660 1.650 1.650 6,900 -0.01(-0.60%)
Oct 24, 2012 1.690 1.690 1.660 1.660 12,800 -0.04(-2.35%)
Oct 23, 2012 1.670 1.700 1.600 1.700 387,507 -0.03(-1.73%)
Oct 19, 2012 1.730 1.740 1.710 1.730 10,800 +0.00(+0.28%)
Oct 18, 2012 1.750 1.750 1.720 1.725 2,900 -0.03(-1.99%)
Oct 17, 2012 1.770 1.770 1.760 1.760 1,800 -0.02(-1.12%)
Oct 16, 2012 1.760 1.800 1.650 1.780 29,453 +0.01(+0.56%)
Oct 15, 2012 1.770 1.780 1.750 1.770 8,600 +0.01(+0.57%)
Oct 12, 2012 1.760 1.780 1.750 1.760 15,100 -0.02(-1.12%)
Oct 11, 2012 1.780 1.780 1.780 1.780 6,100 +0.02(+1.14%)
Oct 10, 2012 1.510 1.850 1.700 1.760 19,976 -0.03(-1.81%)
Oct 09, 2012 1.810 1.810 1.770 1.792 10,988 -0.06(-3.10%)
Oct 08, 2012 1.800 1.850 1.800 1.850 3,600 +0.07(+3.93%)
Oct 05, 2012 1.820 1.840 1.780 1.780 6,550 -0.06(-3.52%)
Oct 04, 2012 1.780 1.880 1.780 1.845 5,988 +0.08(+4.83%)
Oct 02, 2012 1.770 1.760 1.760 1.760 6,300 +0.00(+0.00%)
Sep 28, 2012 1.760 1.760 1.760 1.760 0 -0.02(-1.12%)
Sep 27, 2012 1.730 1.780 1.640 1.780 5,800 +0.03(+2.01%)
Sep 26, 2012 1.750 1.750 1.745 1.745 5,100 -0.01(-0.85%)
Sep 25, 2012 1.780 1.780 1.760 1.760 1,258 -0.02(-1.12%)
Sep 24, 2012 1.750 1.780 1.750 1.780 7,275 +0.08(+4.71%)
Sep 21, 2012 1.790 1.830 1.700 1.700 20,305 -0.13(-7.10%)
Sep 20, 2012 1.770 1.870 1.770 1.830 18,490 +0.08(+4.57%)
Sep 19, 2012 1.740 1.760 1.720 1.750 24,499 +0.00(+0.00%)
Sep 18, 2012 1.750 1.750 1.730 1.750 2,640 +0.00(+0.00%)
Sep 17, 2012 1.700 1.770 1.700 1.750 10,950 +0.08(+4.79%)
Sep 14, 2012 1.680 1.681 1.669 1.670 24,547 +0.00(+0.00%)
Sep 13, 2012 1.670 1.680 1.670 1.670 43,223 +0.00(+0.00%)
Sep 12, 2012 1.670 1.671 1.640 1.670 27,438 +0.02(+1.21%)
Sep 11, 2012 1.650 1.650 1.650 1.650 100 +0.01(+0.61%)
Sep 10, 2012 1.610 1.670 1.600 1.640 51,145 +0.02(+1.23%)
Sep 07, 2012 1.740 1.740 1.540 1.620 108,471 -0.10(-5.81%)
Sep 06, 2012 1.790 1.790 1.710 1.720 22,100 -0.08(-4.49%)
Sep 05, 2012 1.800 1.801 1.800 1.801 2,962 -0.05(-2.66%)
Sep 04, 2012 1.870 1.880 1.850 1.850 2,900 +0.03(+1.65%)
Aug 31, 2012 1.850 1.870 1.820 1.820 32,900 +0.01(+0.55%)
Aug 30, 2012 1.810 1.820 1.810 1.810 5,750 -0.02(-1.09%)
Aug 29, 2012 1.900 1.900 1.830 1.830 1,800 +0.02(+1.10%)
Aug 27, 2012 1.900 1.900 1.810 1.810 4,430 -0.06(-3.21%)
Aug 24, 2012 1.870 1.870 1.870 1.870 40,300 -0.04(-2.09%)
Aug 23, 2012 1.910 1.910 1.880 1.910 30,911 -0.01(-0.52%)
Aug 22, 2012 1.950 1.950 1.910 1.920 13,198 +0.00(+0.07%)
Aug 20, 2012 1.920 1.919 1.919 1.919 200 -0.03(-1.62%)
Aug 17, 2012 1.960 1.960 1.950 1.950 1,748 +0.00(+0.00%)
Aug 16, 2012 1.950 1.950 1.950 1.950 100 +0.05(+2.63%)
Aug 14, 2012 1.970 1.900 1.900 1.900 12,400 -0.01(-0.52%)
Aug 13, 2012 1.930 1.930 1.910 1.910 5,200 +0.01(+0.53%)
Aug 10, 2012 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Aug 09, 2012 1.910 1.910 1.900 1.900 200 -0.12(-5.95%)
Aug 08, 2012 2.050 2.090 2.020 2.020 32,100 +0.00(+0.00%)
Aug 06, 2012 2.020 2.020 2.020 2.020 200 +0.11(+5.76%)
Aug 03, 2012 1.910 1.910 1.910 1.910 100 -0.10(-4.98%)
Aug 01, 2012 1.900 2.010 2.010 2.010 4,200 +0.02(+1.01%)
Jul 27, 2012 1.950 1.990 1.990 1.990 1,100 +0.09(+4.73%)
Jul 25, 2012 1.900 1.900 1.900 1.900 102,100 +0.00(+0.00%)
Jul 24, 2012 1.920 1.930 1.900 1.900 10,288 -0.04(-2.06%)
Jul 23, 2012 1.970 1.970 1.900 1.940 9,701 -0.04(-2.02%)
Jul 20, 2012 2.000 2.000 1.980 1.980 1,100 -0.04(-1.98%)
Jul 19, 2012 2.020 2.050 1.970 2.020 4,547 +0.01(+0.50%)
Jul 18, 2012 1.980 2.010 1.980 2.010 20,535 +0.02(+1.21%)
Jul 17, 2012 2.000 2.009 1.986 1.986 3,650 -0.01(-0.70%)
Jul 16, 2012 2.010 2.010 2.000 2.000 9,850 -0.03(-1.48%)
Jul 13, 2012 1.990 2.050 1.980 2.030 9,550 +0.02(+1.00%)
Jul 12, 2012 1.970 2.050 1.970 2.010 12,676 +0.01(+0.50%)
Jul 11, 2012 2.000 2.000 1.990 2.000 9,641 +0.05(+2.56%)
Jul 10, 2012 1.950 1.950 1.950 1.950 5,100 -0.00(-0.01%)
Jul 09, 2012 1.960 2.000 1.950 1.950 800 +0.00(+0.01%)
Jul 06, 2012 2.000 2.000 1.950 1.950 1,300 -0.03(-1.52%)
Jul 05, 2012 1.980 1.980 1.980 1.980 200 +0.03(+1.54%)
Jul 03, 2012 1.900 1.950 1.900 1.950 14,700 +0.05(+2.63%)
Jul 02, 2012 1.900 1.910 1.900 1.900 1,200 +0.01(+0.53%)
Jun 29, 2012 2.000 2.000 1.890 1.890 373,985 -0.14(-6.90%)
Jun 27, 2012 2.030 2.030 2.030 2.030 200 +0.03(+1.50%)
Jun 26, 2012 1.980 2.020 1.940 2.000 102,516 +0.00(+0.06%)
Jun 25, 2012 1.740 2.090 1.740 1.999 6,865 -0.09(-4.36%)
Jun 22, 2012 1.990 2.090 1.980 2.090 25,306 +0.16(+8.29%)
Jun 21, 2012 1.930 1.930 1.930 1.930 9,986 -0.07(-3.50%)
Jun 20, 2012 2.000 2.000 2.000 2.000 250 +0.01(+0.50%)
Jun 19, 2012 1.900 1.990 1.900 1.990 6,600 +0.10(+5.29%)
Jun 18, 2012 1.900 1.900 1.840 1.890 1,100 -0.04(-2.07%)
Jun 15, 2012 1.840 1.930 1.840 1.930 6,800 +0.11(+6.04%)
Jun 14, 2012 1.790 1.840 1.790 1.820 19,001 +0.05(+2.82%)
Jun 13, 2012 1.770 1.800 1.770 1.770 1,200 +0.01(+0.57%)
Jun 12, 2012 1.750 1.890 1.722 1.760 12,200 +0.04(+2.33%)
Jun 11, 2012 1.860 1.909 1.700 1.720 190,782 -0.18(-9.47%)
Jun 08, 2012 1.910 1.910 1.750 1.900 203,800 -0.05(-2.56%)
Jun 07, 2012 1.910 1.950 1.800 1.950 329,905 +0.04(+2.09%)
Jun 05, 2012 1.910 1.910 1.910 1.910 65,900 -0.03(-1.55%)
Jun 04, 2012 1.900 1.940 1.750 1.940 80,800 +0.04(+2.11%)
Jun 01, 2012 1.990 1.990 1.900 1.900 4,600 -0.14(-6.86%)
May 31, 2012 1.910 2.150 1.890 2.040 49,966 +0.06(+3.03%)
May 30, 2012 1.890 1.989 1.880 1.980 4,605 +0.14(+7.61%)
May 29, 2012 1.900 1.900 1.800 1.840 45,940 -0.06(-3.16%)
May 25, 2012 1.950 1.950 1.900 1.900 36,700 -0.04(-2.06%)
May 24, 2012 1.990 1.990 1.940 1.940 148,346 -0.01(-0.51%)
May 23, 2012 2.080 2.080 1.900 1.950 50,978 -0.16(-7.78%)
May 22, 2012 2.160 2.200 2.114 2.114 106,010 -0.02(-0.73%)
May 21, 2012 1.910 2.190 1.910 2.130 23,874 +0.22(+11.52%)
May 18, 2012 1.900 1.990 1.900 1.910 6,080 -0.06(-3.05%)
May 17, 2012 1.980 1.980 1.900 1.970 5,642 -0.03(-1.50%)
May 16, 2012 1.980 2.020 1.980 2.000 7,179 +0.00(+0.00%)
May 15, 2012 1.980 2.020 1.980 2.000 60,935 +0.02(+0.91%)
May 14, 2012 2.150 2.150 1.900 1.982 147,064 -0.17(-7.81%)
May 11, 2012 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
May 09, 2012 2.150 2.150 2.150 2.150 3,300 +0.04(+1.85%)
May 08, 2012 2.160 2.200 2.110 2.111 645 -0.04(-1.81%)
May 07, 2012 2.200 2.200 2.060 2.150 8,738 -0.05(-2.27%)
May 04, 2012 2.200 2.250 2.160 2.200 49,700 +0.05(+2.33%)
May 03, 2012 2.210 2.210 2.140 2.150 28,155 -0.05(-2.27%)
May 02, 2012 2.220 2.220 2.200 2.200 2,900 +0.02(+0.92%)
May 01, 2012 2.260 2.280 2.180 2.180 10,677 -0.02(-0.91%)
Apr 30, 2012 2.210 2.250 2.200 2.200 10,800 +0.04(+1.85%)
Apr 27, 2012 2.200 2.200 2.070 2.160 22,604 -0.08(-3.57%)
Apr 26, 2012 2.200 2.240 2.172 2.240 23,245 +0.06(+2.75%)
Apr 25, 2012 2.250 2.510 2.180 2.180 64,535 -0.07(-3.11%)
Apr 24, 2012 2.340 2.340 2.250 2.250 2,272 +0.00(+0.00%)
Apr 23, 2012 2.300 2.310 2.200 2.250 14,400 +0.02(+0.80%)
Apr 20, 2012 2.260 2.260 2.232 2.232 1,490 -0.00(-0.13%)
Apr 19, 2012 2.180 2.250 2.180 2.235 3,280 +0.08(+3.95%)
Apr 18, 2012 2.120 2.150 2.110 2.150 3,245 +0.03(+1.41%)
Apr 17, 2012 2.110 2.140 2.100 2.120 5,601 +0.02(+0.96%)
Apr 16, 2012 2.100 2.100 2.100 2.100 200 +0.02(+0.96%)
Apr 12, 2012 2.040 2.080 2.080 2.080 300 +0.03(+1.46%)
Apr 11, 2012 2.060 2.070 2.000 2.050 42,308 -0.00(-0.00%)
Apr 10, 2012 2.100 2.100 2.050 2.050 30,176 -0.01(-0.48%)
Apr 09, 2012 1.980 2.060 1.980 2.060 23,529 +0.10(+5.10%)
Apr 05, 2012 1.960 1.960 1.960 1.960 30,240 +0.01(+0.51%)
Apr 04, 2012 1.940 1.950 1.930 1.950 60,000 -0.02(-0.98%)
Apr 03, 2012 1.969 1.969 1.969 1.969 103 +0.02(+1.24%)
Apr 02, 2012 1.900 1.945 1.780 1.945 11,881 +0.01(+0.26%)
Mar 30, 2012 1.940 1.950 1.940 1.940 600 -0.03(-1.52%)
Mar 29, 2012 1.930 1.970 1.930 1.970 1,370 +0.04(+2.07%)
Mar 28, 2012 1.940 1.940 1.900 1.930 23,500 +0.02(+1.05%)
Mar 27, 2012 1.910 1.910 1.910 1.910 30,940 +0.01(+0.53%)
Mar 26, 2012 1.840 1.900 1.840 1.900 22,062 +0.02(+1.06%)
Mar 23, 2012 1.840 1.890 1.840 1.880 5,600 +0.07(+3.87%)
Mar 22, 2012 1.890 1.890 1.810 1.810 889 -0.11(-5.67%)
Mar 21, 2012 1.870 1.919 1.870 1.919 700 +0.05(+2.60%)
Mar 20, 2012 1.870 1.870 1.870 1.870 200 -0.04(-2.09%)
Mar 19, 2012 1.940 1.940 1.900 1.910 4,353 -0.07(-3.54%)
Mar 16, 2012 2.010 2.010 1.890 1.980 64,432 -0.07(-3.41%)
Mar 15, 2012 2.070 2.300 1.900 2.050 60,721 -0.01(-0.49%)
Mar 14, 2012 2.050 2.074 2.050 2.060 5,864 +0.04(+1.99%)
Mar 13, 2012 2.020 2.020 2.020 2.020 100 +0.02(+1.00%)
Mar 12, 2012 2.020 2.020 2.000 2.000 1,300 +0.00(+0.00%)
Mar 09, 2012 2.000 2.000 2.000 2.000 30,860 +0.01(+0.26%)
Mar 08, 2012 1.970 2.000 1.950 1.995 18,598 +0.03(+1.61%)
Mar 07, 2012 1.970 2.020 1.963 1.963 11,528 -0.01(-0.35%)
Mar 06, 2012 2.020 2.040 1.970 1.970 52,000 -0.05(-2.48%)
Mar 05, 2012 2.020 2.020 2.014 2.020 9,500 +0.01(+0.28%)
Mar 02, 2012 2.000 2.014 2.000 2.014 600 +0.01(+0.72%)
Mar 01, 2012 2.000 2.000 2.000 2.000 500 -0.03(-1.48%)
Feb 29, 2012 2.010 2.080 2.000 2.030 269,440 +0.03(+1.50%)
Feb 28, 2012 1.890 2.020 1.890 2.000 154,201 +0.11(+5.82%)
Feb 27, 2012 1.900 1.900 1.890 1.890 400 -0.01(-0.53%)
Feb 23, 2012 1.900 1.900 1.900 1.900 0 +0.06(+3.27%)
Feb 22, 2012 1.760 1.840 1.760 1.840 24,100 +0.10(+5.89%)
Feb 21, 2012 1.770 1.770 1.700 1.738 2,600 -0.05(-2.93%)
Feb 17, 2012 1.770 1.800 1.770 1.790 3,000 -0.01(-0.56%)
Feb 16, 2012 1.730 1.800 1.730 1.800 29,500 +0.05(+2.86%)
Feb 15, 2012 1.750 1.750 1.730 1.750 8,347 +0.00(+0.00%)
Feb 14, 2012 1.730 1.750 1.700 1.750 19,700 -0.02(-1.12%)
Feb 13, 2012 1.730 1.780 1.710 1.770 138,318 +0.04(+2.31%)
Feb 10, 2012 1.680 1.730 1.650 1.730 14,392 +0.05(+2.97%)
Feb 09, 2012 1.830 1.830 1.680 1.680 44,311 -0.15(-8.19%)
Feb 08, 2012 1.870 1.890 1.830 1.830 32,900 -0.05(-2.66%)
Feb 07, 2012 1.900 1.900 1.880 1.880 5,506 -0.02(-1.05%)
Feb 06, 2012 1.960 1.960 1.900 1.900 3,200 -0.09(-4.47%)
Feb 03, 2012 1.920 1.999 1.900 1.989 10,200 +0.07(+3.59%)
Feb 02, 2012 1.950 1.960 1.920 1.920 8,800 -0.04(-2.04%)
Feb 01, 2012 2.000 2.000 1.960 1.960 80,310 -0.05(-2.48%)
Jan 31, 2012 1.970 2.010 1.950 2.010 11,190 +0.02(+0.99%)
Jan 30, 2012 1.980 1.990 1.980 1.990 4,100 +0.00(+0.00%)
Jan 27, 2012 2.000 2.019 1.990 1.990 19,450 +0.00(+0.00%)
Jan 26, 2012 1.960 1.990 1.960 1.990 22,254 +0.03(+1.57%)
Jan 25, 2012 1.940 1.959 1.940 1.959 250 +0.06(+3.12%)
Jan 24, 2012 1.920 1.920 1.900 1.900 1,597 -0.05(-2.56%)
Jan 23, 2012 1.960 1.960 1.900 1.950 19,050 +0.00(+0.00%)
Jan 20, 2012 1.940 1.960 1.940 1.950 3,908 +0.03(+1.56%)
Jan 19, 2012 1.730 1.970 1.730 1.920 46,369 +0.17(+9.71%)
Jan 18, 2012 1.800 1.820 1.750 1.750 22,000 -0.03(-1.69%)
Jan 17, 2012 1.780 1.780 1.780 1.780 112 -0.01(-0.45%)
Jan 13, 2012 1.800 1.800 1.770 1.788 1,300 +0.05(+2.76%)
Jan 12, 2012 1.740 1.740 1.740 1.740 100 +0.01(+0.58%)
Jan 11, 2012 1.840 1.870 1.730 1.730 13,700 -0.05(-2.81%)
Jan 10, 2012 1.790 1.850 1.780 1.780 2,000 +0.01(+0.56%)
Jan 09, 2012 1.760 1.790 1.760 1.770 12,838 +0.00(+0.00%)
Jan 06, 2012 1.780 1.780 1.740 1.770 25,068 +0.00(+0.00%)
Jan 05, 2012 1.690 1.770 1.690 1.770 19,700 +0.10(+5.99%)
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.