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 (%)
Feb 28, 2017 2.300 2.300 2.150 2.200 20,163 -0.10(-4.35%)
Feb 27, 2017 2.350 2.350 2.250 2.300 28,273 +0.00(+0.00%)
Feb 24, 2017 2.300 2.350 2.300 2.300 17,064 +0.00(+0.00%)
Feb 23, 2017 2.320 2.320 2.250 2.300 18,906 +0.05(+2.22%)
Feb 22, 2017 2.350 2.450 2.250 2.250 77,646 -0.15(-6.25%)
Feb 21, 2017 2.400 2.400 2.307 2.400 1,383 +0.05(+2.13%)
Feb 17, 2017 2.350 2.350 2.350 0 -0.05(-2.08%)
Feb 16, 2017 2.450 2.450 2.400 2.400 64,943 +0.00(+0.00%)
Feb 15, 2017 2.396 2.450 2.352 2.400 25,513 +0.07(+3.23%)
Feb 14, 2017 2.450 2.450 2.300 2.325 23,659 -0.07(-3.12%)
Feb 13, 2017 2.400 2.500 2.400 2.400 43,558 +0.05(+2.13%)
Feb 10, 2017 2.400 2.450 2.350 2.350 25,517 -0.05(-2.08%)
Feb 09, 2017 2.400 2.450 2.400 2.400 41,163 +0.00(+0.00%)
Feb 08, 2017 2.350 2.425 2.350 2.400 93,167 +0.00(+0.00%)
Feb 07, 2017 2.400 2.450 2.400 2.400 38,272 +0.02(+1.05%)
Feb 06, 2017 2.357 2.400 2.350 2.375 48,938 +0.02(+1.06%)
Feb 03, 2017 2.300 2.400 2.300 2.350 24,496 +0.00(+0.00%)
Feb 02, 2017 2.350 2.350 2.300 2.350 41,685 +0.00(+0.00%)
Feb 01, 2017 2.250 2.375 2.250 2.350 86,341 +0.05(+2.17%)
Jan 31, 2017 2.300 2.300 2.250 2.300 10,561 -0.05(-2.13%)
Jan 30, 2017 2.300 2.350 2.300 2.350 3,700 +0.05(+2.17%)
Jan 27, 2017 2.303 2.330 2.300 2.300 27,433 +0.00(+0.00%)
Jan 26, 2017 2.300 2.349 2.300 2.300 8,098 -0.05(-2.13%)
Jan 25, 2017 2.350 2.400 2.300 2.350 12,260 +0.05(+2.17%)
Jan 24, 2017 2.400 2.400 2.300 2.300 13,053 -0.10(-4.17%)
Jan 23, 2017 2.150 2.450 2.150 2.400 30,615 +0.30(+14.29%)
Jan 20, 2017 2.100 2.150 2.000 2.100 75,580 +0.10(+5.00%)
Jan 19, 2017 2.000 2.100 2.000 2.000 119,064 -0.05(-2.44%)
Jan 18, 2017 2.050 2.150 2.000 2.050 81,033 -0.05(-2.38%)
Jan 17, 2017 2.200 2.200 2.100 2.100 34,711 -0.10(-4.55%)
Jan 13, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 12, 2017 2.300 2.300 2.200 2.200 54,582 -0.10(-4.35%)
Jan 11, 2017 2.300 2.350 2.300 2.300 6,900 -0.05(-2.13%)
Jan 10, 2017 2.350 2.400 2.300 2.350 7,127 -0.05(-2.08%)
Jan 09, 2017 2.350 2.400 2.350 2.400 5,781 +0.05(+2.13%)
Jan 06, 2017 2.437 2.437 2.350 2.350 16,505 -0.10(-4.08%)
Jan 05, 2017 2.450 2.500 2.350 2.450 49,333 +0.05(+2.08%)
Jan 04, 2017 2.404 2.500 2.400 2.400 7,831 -0.05(-2.04%)
Jan 03, 2017 2.600 2.600 2.350 2.450 35,361 -0.10(-3.92%)
Dec 30, 2016 2.550 2.550 2.550 0 +0.15(+6.25%)
Dec 29, 2016 2.350 2.400 2.325 2.400 303,660 +0.05(+2.13%)
Dec 28, 2016 2.304 2.375 2.300 2.350 471,308 +0.00(+0.00%)
Dec 27, 2016 2.250 2.350 2.250 2.350 261,556 +0.05(+2.17%)
Dec 23, 2016 2.300 2.300 2.300 0 -0.05(-2.13%)
Dec 22, 2016 2.300 2.350 2.300 2.350 9,815 +0.00(+0.00%)
Dec 21, 2016 2.254 2.350 2.254 2.350 50,902 +0.10(+4.44%)
Dec 20, 2016 2.300 2.400 2.250 2.250 108,873 +0.00(+0.00%)
Dec 19, 2016 2.400 2.400 2.200 2.250 71,202 -0.10(-4.26%)
Dec 16, 2016 2.350 2.350 2.250 2.350 133,132 +0.00(+0.00%)
Dec 15, 2016 2.350 2.400 2.250 2.350 187,776 +0.00(+0.00%)
Dec 14, 2016 2.150 2.350 2.150 2.350 73,863 +0.20(+9.30%)
Dec 13, 2016 2.100 2.150 2.050 2.150 133,872 +0.20(+10.26%)
Dec 12, 2016 2.150 2.200 1.900 1.950 207,992 +0.05(+2.63%)
Dec 09, 2016 1.850 1.950 1.845 1.900 39,738 +0.05(+2.70%)
Dec 08, 2016 1.850 1.900 1.775 1.850 29,066 -0.05(-2.63%)
Dec 07, 2016 1.900 1.900 1.800 1.900 34,966 +0.00(+0.00%)
Dec 06, 2016 1.800 1.950 1.750 1.900 78,953 +0.05(+2.70%)
Dec 05, 2016 1.800 1.900 1.800 1.850 77,327 +0.00(+0.00%)
Dec 02, 2016 1.800 1.850 1.750 1.850 42,814 +0.10(+5.71%)
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.