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

Infusystems Holdings (NY: INFU )

6.940 +0.310 (+4.68%)
Streaming Delayed Price Updated: 1:24 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 (%)
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%)
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.