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, 2016 3.630 3.690 3.520 3.520 61,852 -0.09(-2.49%)
Mar 30, 2016 3.670 3.720 3.580 3.610 29,059 -0.04(-1.10%)
Mar 29, 2016 3.650 3.750 3.530 3.650 50,702 +0.02(+0.55%)
Mar 28, 2016 3.610 3.685 3.490 3.630 94,721 +0.06(+1.68%)
Mar 24, 2016 3.620 3.570 3.570 3.570 130,200 -0.03(-0.83%)
Mar 23, 2016 3.590 3.690 3.570 3.600 70,234 +0.00(+0.00%)
Mar 22, 2016 3.600 3.630 3.510 3.600 28,592 -0.03(-0.83%)
Mar 21, 2016 3.590 3.640 3.450 3.630 66,956 +0.04(+1.11%)
Mar 18, 2016 3.550 3.620 3.450 3.590 63,682 +0.10(+2.87%)
Mar 17, 2016 3.380 3.570 3.270 3.490 90,444 +0.16(+4.80%)
Mar 16, 2016 3.450 3.459 3.320 3.330 47,621 -0.09(-2.63%)
Mar 15, 2016 3.370 3.570 3.310 3.420 83,350 +0.07(+2.09%)
Mar 14, 2016 3.410 3.420 3.280 3.350 37,517 +0.10(+3.08%)
Mar 11, 2016 3.480 3.480 3.240 3.250 40,617 -0.20(-5.80%)
Mar 10, 2016 3.450 3.490 3.360 3.450 46,797 +0.08(+2.37%)
Mar 09, 2016 3.580 3.710 3.310 3.370 56,189 +0.15(+4.66%)
Mar 08, 2016 3.350 3.420 3.220 3.220 85,061 -0.09(-2.72%)
Mar 07, 2016 3.370 3.480 3.280 3.310 47,873 +0.00(+0.00%)
Mar 04, 2016 3.320 3.710 3.260 3.310 83,908 +0.03(+0.91%)
Mar 03, 2016 3.350 3.380 3.250 3.280 59,583 -0.07(-2.09%)
Mar 02, 2016 3.330 3.400 3.250 3.350 58,834 +0.05(+1.52%)
Mar 01, 2016 3.260 3.360 3.190 3.300 35,437 +0.10(+3.12%)
Feb 29, 2016 3.170 3.340 3.110 3.200 64,040 +0.05(+1.59%)
Feb 26, 2016 3.110 3.190 3.100 3.150 4,209 +0.01(+0.32%)
Feb 25, 2016 3.140 3.200 3.100 3.140 4,204 -0.03(-0.95%)
Feb 24, 2016 3.180 3.200 3.170 3.170 15,731 +0.01(+0.32%)
Feb 23, 2016 3.158 3.181 3.150 3.160 6,178 +0.03(+0.96%)
Feb 22, 2016 3.180 3.190 3.130 3.130 4,308 +0.07(+2.29%)
Feb 19, 2016 3.060 3.190 3.060 3.060 4,763 -0.04(-1.29%)
Feb 18, 2016 3.160 3.160 3.050 3.100 10,655 -0.05(-1.59%)
Feb 17, 2016 3.140 3.190 3.050 3.150 15,393 -0.07(-2.17%)
Feb 16, 2016 3.030 3.230 3.000 3.220 10,344 +0.05(+1.58%)
Feb 12, 2016 3.080 3.170 3.170 3.170 5,400 +0.09(+2.92%)
Feb 11, 2016 3.050 3.150 3.040 3.080 2,992 +0.03(+0.98%)
Feb 10, 2016 3.079 3.250 3.040 3.050 6,722 -0.07(-2.24%)
Feb 09, 2016 3.030 3.130 3.000 3.120 11,687 +0.08(+2.63%)
Feb 08, 2016 3.220 3.220 3.030 3.040 5,237 -0.13(-4.07%)
Feb 05, 2016 3.120 3.220 3.070 3.169 26,318 +0.07(+2.23%)
Feb 04, 2016 3.050 3.120 3.020 3.100 116,398 +0.07(+2.31%)
Feb 03, 2016 2.890 3.050 2.890 3.030 51,001 +0.07(+2.36%)
Feb 02, 2016 2.900 2.990 2.850 2.960 9,030 +0.07(+2.42%)
Feb 01, 2016 2.840 2.900 2.810 2.890 33,020 +0.09(+3.21%)
Jan 29, 2016 2.830 2.970 2.800 2.800 35,844 +0.02(+0.72%)
Jan 28, 2016 2.910 2.910 2.749 2.780 23,747 -0.02(-0.71%)
Jan 27, 2016 2.850 2.960 2.790 2.800 6,603 -0.08(-2.78%)
Jan 26, 2016 2.850 2.930 2.845 2.880 25,565 -0.02(-0.69%)
Jan 25, 2016 2.850 2.910 2.769 2.900 7,472 +0.12(+4.32%)
Jan 22, 2016 2.840 2.840 2.780 2.780 28,547 +0.06(+2.21%)
Jan 21, 2016 2.750 2.890 2.720 2.720 17,712 +0.04(+1.49%)
Jan 20, 2016 2.700 2.800 2.660 2.680 109,023 -0.07(-2.55%)
Jan 19, 2016 2.850 2.870 2.740 2.750 6,448 -0.05(-1.79%)
Jan 15, 2016 2.890 2.800 2.800 2.800 7,000 -0.09(-3.11%)
Jan 14, 2016 2.800 2.920 2.800 2.890 2,681 +0.08(+2.85%)
Jan 13, 2016 3.000 3.010 2.800 2.810 30,286 -0.24(-7.87%)
Jan 12, 2016 2.950 3.100 2.920 3.050 23,865 +0.08(+2.69%)
Jan 11, 2016 3.010 3.030 2.950 2.970 11,401 -0.02(-0.67%)
Jan 08, 2016 2.970 3.000 2.950 2.990 6,522 +0.02(+0.64%)
Jan 07, 2016 3.010 3.010 2.970 2.971 7,667 -0.06(-1.94%)
Jan 06, 2016 3.010 3.120 3.010 3.030 30,397 -0.06(-1.94%)
Jan 05, 2016 3.020 3.090 3.010 3.090 12,667 +0.09(+3.00%)
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.