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

Infusystems Holdings (NY: INFU )

7.510 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 31, 2011 2.580 2.730 2.420 2.700 57,142 +0.12(+4.66%)
Mar 30, 2011 2.700 2.700 2.500 2.580 10,460 -0.09(-3.37%)
Mar 29, 2011 2.600 2.800 2.600 2.670 27,753 +0.12(+4.71%)
Mar 28, 2011 2.720 2.720 2.540 2.550 28,300 -0.15(-5.56%)
Mar 25, 2011 2.760 2.880 2.700 2.700 546,094 -0.06(-2.17%)
Mar 24, 2011 2.690 2.950 2.690 2.760 25,198 +0.08(+2.98%)
Mar 23, 2011 2.710 2.710 2.640 2.680 10,290 -0.03(-1.10%)
Mar 22, 2011 2.770 2.800 2.700 2.710 13,867 -0.08(-2.87%)
Mar 21, 2011 2.800 2.820 2.750 2.790 21,026 +0.09(+3.33%)
Mar 18, 2011 2.830 2.849 2.700 2.700 22,799 -0.10(-3.57%)
Mar 17, 2011 2.750 2.850 2.748 2.800 59,469 +0.06(+2.19%)
Mar 16, 2011 2.690 2.750 2.690 2.740 15,632 -0.00(-0.15%)
Mar 15, 2011 2.744 2.744 2.740 2.744 1,100 +0.00(+0.15%)
Mar 14, 2011 2.670 2.760 2.670 2.740 1,300 +0.04(+1.48%)
Mar 11, 2011 2.750 2.800 2.650 2.700 14,700 -0.06(-2.35%)
Mar 10, 2011 2.660 2.800 2.660 2.765 35,000 +0.04(+1.28%)
Mar 09, 2011 2.690 2.750 2.690 2.730 11,838 +0.07(+2.63%)
Mar 08, 2011 2.710 2.800 2.660 2.660 96,279 -0.04(-1.48%)
Mar 07, 2011 2.670 2.740 2.630 2.700 21,500 +0.02(+0.75%)
Mar 04, 2011 2.650 2.700 2.650 2.680 1,700 -0.01(-0.37%)
Mar 03, 2011 2.690 2.740 2.650 2.690 7,950 +0.04(+1.51%)
Mar 02, 2011 2.640 2.740 2.640 2.650 20,400 +0.01(+0.38%)
Mar 01, 2011 2.550 2.720 2.550 2.640 90,092 +0.08(+3.13%)
Feb 28, 2011 2.570 2.570 2.490 2.560 14,500 -0.02(-0.78%)
Feb 25, 2011 2.500 2.580 2.480 2.580 19,114 +0.10(+4.03%)
Feb 24, 2011 2.500 2.510 2.400 2.480 108,400 +0.00(+0.00%)
Feb 23, 2011 2.500 2.550 2.470 2.480 3,200 -0.05(-1.98%)
Feb 22, 2011 2.500 2.530 2.480 2.530 92,700 +0.03(+1.20%)
Feb 18, 2011 2.600 2.640 2.500 2.500 24,088 -0.12(-4.58%)
Feb 17, 2011 2.650 2.700 2.590 2.620 20,200 -0.03(-1.13%)
Feb 16, 2011 2.700 2.720 2.500 2.650 73,150 -0.03(-1.14%)
Feb 15, 2011 2.650 2.720 2.620 2.680 96,550 +0.00(+0.02%)
Feb 14, 2011 2.660 2.715 2.550 2.680 215,188 +0.14(+5.51%)
Feb 11, 2011 2.500 2.587 2.480 2.540 378,887 +0.10(+4.10%)
Feb 10, 2011 2.700 2.750 2.200 2.440 5,170,033 -0.26(-9.63%)
Feb 09, 2011 2.750 2.760 2.470 2.700 39,713 -0.07(-2.53%)
Feb 08, 2011 2.950 3.000 2.750 2.770 652,081 -0.23(-7.67%)
Feb 07, 2011 3.000 3.050 2.980 3.000 26,909 +0.03(+1.01%)
Feb 04, 2011 2.900 2.970 2.900 2.970 7,000 +0.09(+3.13%)
Feb 03, 2011 2.900 2.930 2.880 2.880 4,860 +0.02(+0.70%)
Feb 02, 2011 2.840 2.860 2.840 2.860 2,000 +0.01(+0.35%)
Feb 01, 2011 2.890 2.930 2.850 2.850 5,460 +0.00(+0.00%)
Jan 31, 2011 2.910 2.950 2.850 2.850 17,300 -0.07(-2.40%)
Jan 28, 2011 2.970 3.000 2.920 2.920 10,300 -0.04(-1.28%)
Jan 27, 2011 2.970 3.000 2.940 2.958 9,523 +0.01(+0.27%)
Jan 26, 2011 2.750 3.000 2.650 2.950 49,184 +0.19(+6.88%)
Jan 24, 2011 2.510 2.760 2.760 2.760 51,800 +0.26(+10.40%)
Jan 21, 2011 2.870 3.110 2.500 2.500 83,090 -0.34(-11.97%)
Jan 20, 2011 2.830 2.850 2.810 2.840 18,415 -0.01(-0.35%)
Jan 19, 2011 2.800 2.850 2.740 2.850 53,644 +0.00(+0.00%)
Jan 18, 2011 2.450 2.850 2.410 2.850 34,524 +0.40(+16.33%)
Jan 14, 2011 2.450 2.450 2.450 2.450 2,100 -0.02(-0.81%)
Jan 13, 2011 2.430 2.490 2.430 2.470 10,993 +0.04(+1.65%)
Jan 12, 2011 2.410 2.430 2.410 2.430 7,500 +0.02(+0.83%)
Jan 11, 2011 2.370 2.410 2.370 2.410 6,729 +0.02(+0.84%)
Jan 10, 2011 2.390 2.390 2.390 2.390 300 -0.01(-0.42%)
Jan 07, 2011 2.370 2.400 2.370 2.400 900 +0.02(+0.84%)
Jan 06, 2011 2.340 2.380 2.340 2.380 7,900 +0.04(+1.71%)
Jan 05, 2011 2.301 2.340 2.301 2.340 850 +0.04(+1.74%)
Jan 04, 2011 2.330 2.330 2.300 2.300 3,285 +0.00(+0.00%)
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.