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 (%)
Mar 28, 2024 8.850 8.850 8.550 8.570 44,560 -0.23(-2.61%)
Mar 27, 2024 8.620 8.830 8.400 8.800 40,079 +0.29(+3.41%)
Mar 26, 2024 8.800 8.800 8.490 8.510 35,858 -0.24(-2.74%)
Mar 25, 2024 8.910 8.910 8.750 8.750 21,452 -0.23(-2.56%)
Mar 22, 2024 8.990 9.120 8.630 8.980 40,947 -0.01(-0.11%)
Mar 21, 2024 8.810 9.055 8.670 8.990 45,874 +0.11(+1.24%)
Mar 20, 2024 8.850 8.880 8.350 8.880 76,500 +0.04(+0.45%)
Mar 19, 2024 8.900 8.949 8.710 8.840 31,962 -0.08(-0.90%)
Mar 18, 2024 9.210 9.220 8.710 8.920 38,692 -0.36(-3.88%)
Mar 15, 2024 8.980 9.320 8.500 9.280 153,831 +0.26(+2.88%)
Mar 14, 2024 9.730 9.750 8.950 9.020 76,255 -0.50(-5.25%)
Mar 13, 2024 9.180 9.750 9.180 9.520 75,461 +0.38(+4.16%)
Mar 12, 2024 9.600 9.600 9.130 9.140 91,861 -0.47(-4.89%)
Mar 11, 2024 9.840 9.900 9.516 9.610 39,900 -0.13(-1.33%)
Mar 08, 2024 9.300 9.910 9.200 9.740 146,931 +0.53(+5.75%)
Mar 07, 2024 9.210 9.300 9.125 9.210 17,465 +0.00(+0.00%)
Mar 06, 2024 9.250 9.250 9.092 9.210 19,265 +0.06(+0.66%)
Mar 05, 2024 9.170 9.300 9.090 9.150 18,395 -0.10(-1.08%)
Mar 04, 2024 9.300 9.350 9.110 9.250 51,692 -0.05(-0.54%)
Mar 01, 2024 9.300 9.300 9.180 9.300 20,540 +0.05(+0.54%)
Feb 29, 2024 9.390 9.490 9.250 9.250 36,486 -0.02(-0.22%)
Feb 28, 2024 9.070 9.320 9.050 9.270 25,165 +0.15(+1.64%)
Feb 27, 2024 9.450 9.450 9.090 9.120 19,122 -0.24(-2.56%)
Feb 26, 2024 9.160 9.616 9.160 9.360 19,579 +0.15(+1.63%)
Feb 23, 2024 9.270 9.298 9.050 9.210 22,993 -0.09(-0.97%)
Feb 22, 2024 9.180 9.350 8.960 9.300 71,208 +0.14(+1.53%)
Feb 21, 2024 9.420 9.430 9.160 9.160 26,914 -0.31(-3.27%)
Feb 20, 2024 9.490 9.685 9.400 9.470 47,934 -0.03(-0.32%)
Feb 16, 2024 9.710 9.850 9.450 9.500 53,991 -0.28(-2.86%)
Feb 15, 2024 9.570 9.805 9.380 9.780 40,198 +0.24(+2.52%)
Feb 14, 2024 9.150 9.560 9.150 9.540 19,877 +0.57(+6.35%)
Feb 13, 2024 9.520 9.750 8.950 8.970 51,463 -0.67(-6.95%)
Feb 12, 2024 9.680 9.790 9.600 9.640 82,202 +0.04(+0.42%)
Feb 09, 2024 9.580 9.700 9.580 9.600 38,448 +0.09(+0.95%)
Feb 08, 2024 9.320 9.680 9.240 9.510 27,810 +0.23(+2.48%)
Feb 07, 2024 9.410 9.590 9.280 9.280 19,796 -0.33(-3.43%)
Feb 06, 2024 9.290 9.635 9.290 9.610 19,599 +0.36(+3.89%)
Feb 05, 2024 9.510 9.590 9.240 9.250 27,863 -0.30(-3.14%)
Feb 02, 2024 9.480 9.740 9.350 9.550 27,941 +0.05(+0.53%)
Feb 01, 2024 9.350 9.630 9.350 9.500 22,753 +0.27(+2.93%)
Jan 31, 2024 9.760 9.760 9.210 9.230 31,963 -0.47(-4.85%)
Jan 30, 2024 9.780 9.950 9.700 9.700 14,650 -0.08(-0.82%)
Jan 29, 2024 9.700 9.910 9.540 9.780 21,970 +0.15(+1.56%)
Jan 26, 2024 9.800 9.800 9.560 9.630 22,005 -0.17(-1.73%)
Jan 25, 2024 9.800 9.800 9.540 9.800 23,510 -0.03(-0.31%)
Jan 24, 2024 10.00 10.00 9.740 9.830 21,016 +0.03(+0.31%)
Jan 23, 2024 10.03 10.03 9.800 9.800 32,443 -0.15(-1.51%)
Jan 22, 2024 9.710 10.00 9.710 9.950 33,394 +0.35(+3.65%)
Jan 19, 2024 9.060 9.800 8.990 9.600 36,053 +0.59(+6.55%)
Jan 18, 2024 9.200 9.260 8.940 9.010 27,560 -0.08(-0.88%)
Jan 17, 2024 8.890 9.315 8.890 9.090 24,117 +0.10(+1.11%)
Jan 16, 2024 9.650 9.930 8.910 8.990 78,429 -0.67(-6.94%)
Jan 12, 2024 9.900 9.900 9.650 9.660 18,433 -0.08(-0.82%)
Jan 11, 2024 9.860 9.900 9.700 9.740 22,855 -0.19(-1.91%)
Jan 10, 2024 9.910 9.930 9.680 9.930 29,039 +0.09(+0.91%)
Jan 09, 2024 9.900 10.00 9.800 9.840 32,789 -0.22(-2.19%)
Jan 08, 2024 9.890 10.15 9.728 10.06 99,135 +0.15(+1.51%)
Jan 05, 2024 9.870 10.05 9.740 9.910 103,361 -0.04(-0.40%)
Jan 04, 2024 9.850 10.00 9.667 9.950 31,882 +0.08(+0.81%)
Jan 03, 2024 10.18 10.18 9.810 9.870 41,363 -0.32(-3.14%)
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.