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 (%)
Aug 31, 2023 10.26 10.63 10.11 10.28 78,909 +0.13(+1.28%)
Aug 30, 2023 10.27 10.71 10.05 10.15 63,192 -0.23(-2.22%)
Aug 29, 2023 10.40 10.54 10.21 10.38 50,825 +0.07(+0.68%)
Aug 28, 2023 10.14 10.38 10.03 10.31 28,896 +0.22(+2.18%)
Aug 25, 2023 10.48 10.48 10.04 10.09 34,690 -0.13(-1.27%)
Aug 24, 2023 10.86 10.87 10.17 10.22 25,804 -0.70(-6.41%)
Aug 23, 2023 10.70 10.94 10.66 10.92 40,684 +0.17(+1.58%)
Aug 22, 2023 10.79 10.90 10.66 10.75 23,134 +0.00(+0.00%)
Aug 21, 2023 10.66 11.18 10.66 10.75 61,029 +0.09(+0.84%)
Aug 18, 2023 10.50 10.79 10.50 10.66 67,926 +0.04(+0.38%)
Aug 17, 2023 10.56 10.75 10.50 10.62 64,503 -0.04(-0.38%)
Aug 16, 2023 10.74 10.98 10.65 10.66 37,477 -0.01(-0.09%)
Aug 15, 2023 10.66 10.91 10.59 10.67 66,798 -0.11(-1.02%)
Aug 14, 2023 11.09 11.09 10.72 10.78 47,140 -0.35(-3.14%)
Aug 11, 2023 11.14 11.35 10.82 11.13 48,289 -0.12(-1.07%)
Aug 10, 2023 11.18 11.44 11.08 11.25 64,485 +0.01(+0.09%)
Aug 09, 2023 11.11 11.26 10.84 11.24 60,153 +0.12(+1.08%)
Aug 08, 2023 10.93 11.13 10.67 11.12 43,440 +0.20(+1.83%)
Aug 07, 2023 10.50 11.00 10.45 10.92 77,141 +0.52(+5.00%)
Aug 04, 2023 10.00 10.54 9.957 10.40 58,185 +0.50(+5.05%)
Aug 03, 2023 9.990 10.15 9.800 9.900 57,790 -0.12(-1.20%)
Aug 02, 2023 9.990 10.09 9.910 10.02 30,819 -0.09(-0.89%)
Aug 01, 2023 10.21 10.27 10.00 10.11 39,143 -0.21(-2.03%)
Jul 31, 2023 10.37 10.44 10.11 10.32 45,392 -0.01(-0.10%)
Jul 28, 2023 10.34 10.43 10.20 10.33 23,806 +0.12(+1.18%)
Jul 27, 2023 10.47 10.52 10.16 10.21 40,004 -0.11(-1.07%)
Jul 26, 2023 10.20 10.51 10.17 10.32 40,033 +0.07(+0.68%)
Jul 25, 2023 10.12 10.34 10.09 10.25 39,041 +0.08(+0.79%)
Jul 24, 2023 10.26 10.26 9.950 10.17 36,600 -0.08(-0.78%)
Jul 21, 2023 10.49 10.49 10.16 10.25 39,589 -0.15(-1.44%)
Jul 20, 2023 10.68 10.68 10.11 10.40 57,920 -0.19(-1.79%)
Jul 19, 2023 10.62 10.62 10.30 10.59 54,037 -0.09(-0.84%)
Jul 18, 2023 10.35 10.78 10.33 10.68 50,347 +0.39(+3.79%)
Jul 17, 2023 10.15 10.31 10.00 10.29 56,506 +0.11(+1.08%)
Jul 14, 2023 9.750 10.25 9.745 10.18 122,911 +0.31(+3.14%)
Jul 13, 2023 9.560 9.930 9.560 9.870 30,992 +0.20(+2.07%)
Jul 12, 2023 10.00 10.01 9.600 9.670 26,441 -0.24(-2.42%)
Jul 11, 2023 9.690 9.990 9.660 9.910 35,501 +0.25(+2.59%)
Jul 10, 2023 9.760 10.07 9.540 9.660 55,977 -0.26(-2.62%)
Jul 07, 2023 9.470 10.19 9.470 9.920 134,282 +0.34(+3.55%)
Jul 06, 2023 9.490 9.645 9.190 9.580 55,998 -0.02(-0.21%)
Jul 05, 2023 9.520 9.680 9.271 9.600 38,156 +0.02(+0.21%)
Jul 03, 2023 9.630 9.630 9.336 9.580 23,825 -0.05(-0.52%)
Jun 30, 2023 9.660 9.750 9.542 9.630 52,519 +0.03(+0.31%)
Jun 29, 2023 9.530 9.760 9.353 9.600 50,636 +0.13(+1.37%)
Jun 28, 2023 9.540 9.790 9.400 9.470 37,236 -0.08(-0.84%)
Jun 27, 2023 9.410 9.730 9.160 9.550 76,854 +0.05(+0.53%)
Jun 26, 2023 9.770 10.12 9.405 9.500 104,776 -0.38(-3.85%)
Jun 23, 2023 10.25 10.30 9.640 9.880 2,131,990 -0.56(-5.36%)
Jun 22, 2023 10.09 10.69 10.06 10.44 116,628 +0.24(+2.35%)
Jun 21, 2023 10.01 10.30 10.01 10.20 113,140 +0.00(+0.00%)
Jun 20, 2023 9.820 10.36 9.820 10.20 172,744 +0.27(+2.72%)
Jun 16, 2023 9.210 10.09 9.020 9.930 327,185 +0.79(+8.64%)
Jun 15, 2023 8.980 9.200 8.910 9.140 40,303 +0.42(+4.82%)
May 08, 2023 9.050 9.050 8.700 8.720 65,145 -0.33(-3.65%)
May 05, 2023 8.540 9.100 8.540 9.050 32,624 +0.57(+6.72%)
May 04, 2023 8.160 8.960 8.160 8.480 53,995 -0.27(-3.09%)
May 03, 2023 8.550 8.930 8.550 8.750 34,083 +0.03(+0.34%)
May 02, 2023 8.900 8.900 8.310 8.720 44,422 -0.11(-1.25%)
May 01, 2023 9.260 9.480 8.830 8.830 21,532 -0.54(-5.76%)
Apr 28, 2023 9.020 9.500 9.000 9.370 52,645 +0.24(+2.63%)
Apr 27, 2023 8.900 9.130 8.830 9.130 34,611 +0.18(+2.01%)
Apr 26, 2023 8.770 8.950 8.740 8.950 34,865 +0.26(+2.99%)
Apr 25, 2023 8.750 8.830 8.620 8.690 37,976 -0.13(-1.47%)
Apr 24, 2023 8.920 8.970 8.820 8.820 35,457 +0.04(+0.46%)
Apr 21, 2023 8.800 8.980 8.710 8.780 47,374 -0.08(-0.90%)
Apr 20, 2023 9.050 9.240 8.820 8.860 80,957 -0.36(-3.90%)
Apr 19, 2023 8.910 9.300 8.835 9.220 44,712 +0.30(+3.36%)
Apr 18, 2023 9.600 9.600 8.855 8.920 39,406 -0.64(-6.69%)
Apr 17, 2023 9.550 9.820 9.260 9.560 37,897 +0.06(+0.63%)
Apr 14, 2023 9.100 9.780 9.010 9.500 90,378 +0.39(+4.28%)
Apr 13, 2023 8.650 9.130 8.540 9.110 71,442 +0.58(+6.80%)
Apr 12, 2023 8.860 9.045 8.430 8.530 46,902 -0.32(-3.62%)
Apr 11, 2023 8.870 9.150 8.715 8.850 58,960 +0.02(+0.23%)
Apr 10, 2023 8.350 9.160 8.350 8.830 53,987 +0.14(+1.61%)
Apr 06, 2023 7.930 8.810 7.930 8.690 34,334 +0.68(+8.49%)
Apr 05, 2023 8.110 8.110 7.790 8.010 44,190 -0.23(-2.79%)
Apr 04, 2023 7.650 8.400 7.650 8.240 33,216 +0.56(+7.29%)
Apr 03, 2023 7.800 7.920 7.450 7.680 42,010 -0.07(-0.90%)
Mar 31, 2023 7.530 7.950 7.490 7.750 24,255 +0.16(+2.11%)
Mar 30, 2023 7.550 7.625 7.520 7.590 47,026 +0.05(+0.66%)
Mar 29, 2023 7.790 7.790 7.540 7.540 62,490 -0.21(-2.71%)
Mar 28, 2023 7.790 7.997 7.750 7.750 29,132 -0.16(-2.02%)
Mar 27, 2023 7.950 8.090 7.840 7.910 46,830 -0.04(-0.50%)
Mar 24, 2023 7.250 7.950 7.250 7.950 24,438 +0.54(+7.29%)
Mar 23, 2023 7.850 7.850 7.410 7.410 83,900 -0.31(-4.02%)
Mar 22, 2023 7.700 7.830 7.560 7.720 27,512 +0.02(+0.26%)
Mar 21, 2023 7.130 7.840 7.130 7.700 60,676 +0.68(+9.69%)
Mar 20, 2023 6.820 7.150 6.820 7.020 111,798 +0.12(+1.74%)
Mar 17, 2023 7.000 7.120 6.680 6.900 145,254 -0.18(-2.54%)
Mar 16, 2023 7.370 7.410 7.030 7.080 49,017 -0.29(-3.93%)
Mar 15, 2023 7.750 8.235 6.970 7.370 101,144 -1.18(-13.80%)
Mar 14, 2023 8.820 8.920 8.530 8.550 54,541 -0.07(-0.81%)
Mar 13, 2023 9.150 9.360 8.620 8.620 58,182 -0.63(-6.81%)
Mar 10, 2023 9.450 9.450 9.020 9.250 35,701 -0.18(-1.91%)
Mar 09, 2023 9.420 9.470 9.290 9.430 35,907 +0.03(+0.32%)
Mar 08, 2023 9.480 9.540 9.275 9.400 29,813 +0.02(+0.21%)
Mar 07, 2023 9.335 9.560 9.335 9.380 18,610 -0.20(-2.09%)
Mar 06, 2023 9.380 9.600 9.370 9.580 31,351 -0.02(-0.21%)
Mar 03, 2023 9.520 9.600 9.270 9.600 13,087 +0.08(+0.84%)
Mar 02, 2023 9.400 9.600 9.400 9.520 22,350 +0.05(+0.53%)
Mar 01, 2023 9.300 9.540 9.300 9.470 21,728 +0.08(+0.85%)
Feb 28, 2023 9.390 9.540 9.320 9.390 37,714 -0.08(-0.84%)
Feb 27, 2023 9.510 9.540 9.310 9.470 30,258 +0.05(+0.53%)
Feb 24, 2023 9.370 9.540 9.285 9.420 15,766 -0.06(-0.63%)
Feb 23, 2023 9.420 9.540 9.415 9.480 59,962 +0.01(+0.11%)
Feb 22, 2023 9.510 9.580 9.370 9.470 23,075 +0.10(+1.07%)
Feb 21, 2023 9.800 9.800 9.090 9.370 59,880 -0.43(-4.39%)
Feb 17, 2023 9.870 9.870 9.730 9.800 9,006 -0.11(-1.11%)
Feb 16, 2023 9.990 10.20 9.753 9.910 33,829 -0.07(-0.70%)
Feb 15, 2023 9.690 10.11 9.660 9.980 49,378 +0.15(+1.53%)
Feb 14, 2023 9.700 9.880 9.700 9.830 41,859 +0.02(+0.20%)
Feb 13, 2023 9.980 10.20 9.710 9.810 34,332 -0.16(-1.60%)
Feb 10, 2023 10.12 10.59 9.920 9.970 48,996 -0.26(-2.54%)
Feb 09, 2023 10.45 10.46 10.13 10.23 34,053 -0.24(-2.29%)
Feb 08, 2023 10.26 10.49 10.26 10.47 6,365 +0.09(+0.87%)
Feb 07, 2023 10.53 10.88 10.35 10.38 95,139 -0.09(-0.86%)
Feb 06, 2023 10.30 10.53 10.23 10.47 60,057 +0.03(+0.29%)
Feb 03, 2023 10.88 10.88 10.38 10.44 23,044 -0.33(-3.06%)
Feb 02, 2023 10.75 10.77 10.62 10.77 19,657 +0.17(+1.60%)
Feb 01, 2023 10.05 10.88 9.780 10.60 103,448 +0.58(+5.79%)
Jan 31, 2023 9.670 10.07 9.635 10.02 62,174 +0.26(+2.66%)
Jan 30, 2023 9.770 9.950 9.670 9.760 16,168 -0.01(-0.10%)
Jan 27, 2023 9.840 9.850 9.570 9.770 37,544 -0.07(-0.71%)
Jan 26, 2023 9.800 9.855 9.750 9.840 35,727 -0.04(-0.40%)
Jan 25, 2023 9.660 9.935 9.620 9.880 56,944 +0.02(+0.20%)
Jan 24, 2023 9.130 9.880 9.130 9.860 48,375 +0.23(+2.39%)
Jan 23, 2023 9.300 9.720 9.300 9.630 77,382 +0.33(+3.55%)
Jan 20, 2023 9.450 9.600 9.130 9.300 128,497 -0.12(-1.27%)
Jan 19, 2023 9.720 9.720 9.190 9.420 37,093 -0.20(-2.08%)
Jan 18, 2023 9.050 9.880 9.000 9.620 40,246 -0.10(-1.03%)
Jan 17, 2023 9.650 9.987 9.490 9.720 57,734 +0.03(+0.31%)
Jan 13, 2023 10.08 10.08 9.690 9.690 93,621 -0.33(-3.29%)
Jan 12, 2023 9.660 10.02 9.500 10.02 25,294 +0.35(+3.62%)
Jan 11, 2023 9.460 9.670 9.340 9.670 72,115 +0.12(+1.26%)
Jan 10, 2023 9.510 9.630 9.410 9.550 46,116 -0.12(-1.24%)
Jan 09, 2023 9.230 9.990 9.195 9.670 11,360 +0.53(+5.80%)
Jan 06, 2023 9.150 9.410 8.960 9.140 50,076 -0.11(-1.19%)
Jan 05, 2023 9.100 9.295 8.990 9.250 30,737 +0.25(+2.78%)
Jan 04, 2023 8.777 9.030 8.777 9.000 33,119 +0.30(+3.45%)
Jan 03, 2023 8.660 8.940 8.620 8.700 26,901 +0.02(+0.23%)
Dec 30, 2022 8.450 8.800 8.285 8.680 26,982 +0.22(+2.60%)
Dec 29, 2022 8.350 8.620 8.350 8.460 53,261 +0.06(+0.71%)
Dec 28, 2022 8.560 8.600 8.310 8.400 31,195 -0.06(-0.71%)
Dec 27, 2022 8.600 8.600 8.460 8.460 9,840 -0.04(-0.47%)
Dec 23, 2022 8.420 8.630 8.349 8.500 14,671 +0.16(+1.92%)
Dec 22, 2022 8.520 8.680 8.265 8.340 14,571 -0.11(-1.30%)
Dec 21, 2022 8.180 8.860 8.030 8.450 31,275 +0.38(+4.71%)
Dec 20, 2022 8.440 8.580 8.010 8.070 32,153 -0.29(-3.47%)
Dec 19, 2022 8.940 8.940 8.200 8.360 41,758 -0.58(-6.49%)
Dec 16, 2022 8.880 9.040 8.640 8.940 24,862 +0.04(+0.45%)
Dec 15, 2022 8.990 9.050 8.750 8.900 21,746 -0.04(-0.45%)
Dec 14, 2022 8.990 9.100 8.770 8.940 26,558 -0.02(-0.22%)
Dec 13, 2022 8.820 9.030 8.700 8.960 35,727 +0.14(+1.59%)
Dec 12, 2022 8.570 8.850 8.570 8.820 12,610 +0.25(+2.92%)
Dec 09, 2022 8.740 8.960 8.560 8.570 18,519 -0.27(-3.05%)
Dec 08, 2022 8.490 8.840 8.410 8.840 13,157 +0.28(+3.27%)
Dec 07, 2022 8.400 8.560 8.210 8.560 26,600 +0.41(+5.03%)
Dec 06, 2022 8.710 8.820 8.020 8.150 33,578 -0.66(-7.49%)
Dec 05, 2022 8.800 8.910 8.390 8.810 37,879 -0.06(-0.68%)
Dec 02, 2022 8.730 8.970 8.510 8.870 46,860 +0.07(+0.80%)
Dec 01, 2022 8.670 8.890 8.390 8.800 81,792 +0.22(+2.56%)
Nov 30, 2022 8.490 8.670 8.020 8.580 30,001 +0.16(+1.90%)
Nov 29, 2022 8.140 8.460 8.130 8.420 9,342 +0.23(+2.81%)
Nov 28, 2022 8.050 8.490 8.050 8.190 21,163 +0.20(+2.50%)
Nov 25, 2022 8.250 8.430 7.990 7.990 7,322 -0.19(-2.32%)
Nov 23, 2022 8.110 8.327 8.015 8.180 7,653 +0.13(+1.61%)
Nov 22, 2022 8.300 8.300 7.680 8.050 33,539 -0.18(-2.19%)
Nov 21, 2022 7.980 8.350 7.880 8.230 93,382 +0.35(+4.44%)
Nov 18, 2022 8.200 8.200 7.830 7.880 20,393 -0.23(-2.84%)
Nov 17, 2022 8.250 8.470 7.990 8.110 64,607 -0.14(-1.70%)
Nov 16, 2022 8.480 8.514 8.210 8.250 16,902 -0.25(-2.94%)
Nov 15, 2022 8.720 8.855 8.260 8.500 15,276 -0.10(-1.16%)
Nov 14, 2022 8.620 8.730 8.540 8.600 22,635 -0.02(-0.23%)
Nov 11, 2022 8.510 8.800 8.510 8.620 12,472 +0.19(+2.25%)
Nov 10, 2022 8.950 9.140 8.430 8.430 58,522 -0.46(-5.17%)
Nov 09, 2022 8.930 9.020 8.780 8.890 60,515 -0.05(-0.56%)
Nov 08, 2022 9.450 9.450 8.650 8.940 109,133 +0.18(+2.05%)
Nov 07, 2022 8.740 8.880 8.360 8.760 51,633 +0.12(+1.39%)
Nov 04, 2022 8.580 8.845 8.500 8.640 42,569 +0.16(+1.89%)
Nov 03, 2022 8.170 8.480 7.915 8.480 29,130 +0.39(+4.82%)
Nov 02, 2022 7.960 8.460 7.800 8.090 156,838 +0.14(+1.76%)
Nov 01, 2022 7.740 7.950 7.740 7.950 26,323 +0.32(+4.19%)
Oct 31, 2022 7.550 7.800 7.500 7.630 19,468 -0.16(-2.05%)
Oct 28, 2022 7.470 7.890 7.470 7.790 52,538 +0.24(+3.18%)
Oct 27, 2022 7.910 7.955 7.480 7.550 12,831 -0.34(-4.31%)
Oct 26, 2022 8.240 8.240 7.790 7.890 26,177 +0.03(+0.38%)
Oct 25, 2022 7.650 7.930 7.650 7.860 43,560 +0.32(+4.24%)
Oct 24, 2022 7.130 7.880 7.040 7.540 77,230 -0.33(-4.19%)
Oct 21, 2022 7.900 7.940 7.600 7.870 14,239 +0.04(+0.51%)
Oct 20, 2022 7.890 7.990 7.770 7.830 57,037 +0.02(+0.26%)
Oct 19, 2022 7.780 8.050 7.700 7.810 95,207 +0.13(+1.69%)
Oct 18, 2022 7.261 7.710 7.261 7.680 46,654 +0.36(+4.92%)
Oct 17, 2022 7.570 7.590 7.270 7.320 85,601 -0.01(-0.14%)
Oct 14, 2022 7.220 7.340 7.100 7.330 12,349 +0.06(+0.83%)
Oct 13, 2022 7.090 7.350 7.040 7.270 28,530 +0.05(+0.69%)
Oct 12, 2022 7.050 7.305 7.000 7.220 16,705 -0.17(-2.30%)
Oct 11, 2022 7.200 7.520 7.130 7.390 38,406 +0.23(+3.21%)
Oct 10, 2022 6.890 7.400 6.890 7.160 30,431 +0.20(+2.87%)
Oct 07, 2022 7.270 7.400 6.960 6.960 33,574 -0.36(-4.92%)
Oct 06, 2022 7.240 7.390 7.140 7.320 24,521 +0.11(+1.53%)
Oct 05, 2022 7.350 7.400 7.007 7.210 22,965 +0.09(+1.26%)
Oct 04, 2022 6.910 7.340 6.820 7.120 29,575 +0.15(+2.15%)
Oct 03, 2022 6.290 7.120 6.100 6.970 42,419 -0.02(-0.29%)
Sep 30, 2022 7.050 7.560 6.740 6.990 23,563 -0.05(-0.71%)
Sep 29, 2022 6.800 7.110 6.650 7.040 35,867 +0.21(+3.07%)
Sep 28, 2022 6.610 6.925 6.550 6.830 55,227 +0.31(+4.75%)
Sep 27, 2022 6.700 6.790 6.520 6.520 55,786 -0.23(-3.41%)
Sep 26, 2022 6.780 6.910 6.660 6.750 65,011 +0.02(+0.30%)
Sep 23, 2022 6.950 6.960 6.730 6.730 46,597 -0.22(-3.17%)
Sep 22, 2022 7.100 7.330 6.900 6.950 36,405 -0.10(-1.42%)
Sep 21, 2022 7.250 7.320 7.030 7.050 48,724 -0.34(-4.60%)
Sep 20, 2022 7.300 7.550 7.180 7.390 38,223 -0.11(-1.47%)
Sep 19, 2022 7.100 7.540 7.080 7.500 39,947 +0.28(+3.88%)
Sep 16, 2022 7.500 7.540 7.050 7.220 123,105 -0.34(-4.50%)
Sep 15, 2022 7.370 7.600 7.260 7.560 57,344 +0.21(+2.86%)
Sep 14, 2022 7.440 7.548 7.350 7.350 54,724 -0.06(-0.81%)
Sep 13, 2022 7.410 7.480 7.331 7.410 24,013 -0.21(-2.76%)
Sep 12, 2022 8.430 8.740 7.490 7.620 41,543 -0.04(-0.52%)
Sep 09, 2022 7.850 8.010 7.600 7.660 31,221 -0.12(-1.54%)
Sep 08, 2022 7.820 7.830 7.700 7.780 24,990 -0.02(-0.26%)
Sep 07, 2022 7.630 7.870 7.620 7.800 17,952 +0.15(+1.96%)
Sep 06, 2022 7.650 7.740 7.535 7.650 37,866 -0.06(-0.78%)
Sep 02, 2022 7.680 7.770 7.450 7.710 35,021 -0.07(-0.90%)
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.