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 (%)
May 31, 2019 5.010 5.060 4.850 4.900 2,600 -0.20(-3.92%)
May 30, 2019 4.930 5.110 4.850 5.100 7,123 +0.22(+4.51%)
May 29, 2019 4.910 5.000 4.770 4.880 25,035 +0.00(+0.00%)
May 28, 2019 5.030 5.120 4.880 4.880 12,474 -0.12(-2.40%)
May 24, 2019 5.090 5.090 4.930 5.000 17,500 -0.09(-1.77%)
May 23, 2019 4.910 5.090 4.740 5.090 24,865 +0.19(+3.88%)
May 22, 2019 4.830 5.120 4.810 4.900 20,990 +0.07(+1.45%)
May 21, 2019 4.950 5.090 4.820 4.830 8,559 -0.12(-2.42%)
May 20, 2019 4.950 4.990 4.770 4.950 8,665 -0.08(-1.52%)
May 17, 2019 4.910 5.120 4.910 5.026 20,400 +0.03(+0.53%)
May 16, 2019 4.441 5.210 4.441 5.000 52,982 +0.30(+6.38%)
May 15, 2019 4.590 4.810 4.478 4.700 32,383 +0.07(+1.51%)
May 14, 2019 4.440 4.689 4.390 4.630 57,229 +0.33(+7.67%)
May 13, 2019 4.500 4.500 4.171 4.300 4,398 -0.27(-5.91%)
May 10, 2019 4.600 4.630 4.241 4.570 23,700 +0.02(+0.33%)
May 09, 2019 4.600 4.720 4.540 4.555 1,859 +0.08(+1.90%)
May 08, 2019 4.280 4.550 4.200 4.470 14,335 +0.17(+3.95%)
May 07, 2019 4.330 4.340 4.150 4.300 11,250 +0.00(+0.00%)
May 06, 2019 4.240 4.340 4.170 4.300 6,926 -0.04(-0.92%)
May 03, 2019 4.360 4.360 4.300 4.340 4,900 +0.01(+0.23%)
May 02, 2019 4.300 4.340 4.216 4.330 9,347 +0.01(+0.23%)
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.