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

Infusystems Holdings (NY: INFU )

6.690 -0.200 (-2.90%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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, 2011 1.510 1.540 1.390 1.520 10,763 -0.01(-0.65%)
Aug 29, 2011 1.520 1.530 1.530 1.530 5,100 +0.01(+0.66%)
Aug 26, 2011 1.500 1.540 1.460 1.520 3,200 -0.03(-1.94%)
Aug 25, 2011 1.560 1.560 1.540 1.550 9,326 +0.04(+2.65%)
Aug 24, 2011 1.500 1.519 1.480 1.510 6,346 +0.05(+3.42%)
Aug 23, 2011 1.460 1.460 1.460 1.460 800 +0.00(+0.00%)
Aug 22, 2011 1.460 1.460 1.460 1.460 500 -0.03(-2.01%)
Aug 19, 2011 1.430 1.500 1.430 1.490 11,950 +0.01(+0.91%)
Aug 18, 2011 1.570 1.570 1.420 1.476 25,651 -0.13(-8.29%)
Aug 17, 2011 1.630 1.630 1.610 1.610 400 -0.02(-1.23%)
Aug 16, 2011 1.630 1.630 1.630 1.630 500 +0.00(+0.00%)
Aug 15, 2011 1.700 1.700 1.630 1.630 15,930 -0.09(-5.23%)
Aug 12, 2011 1.650 1.720 1.650 1.720 42,688 +0.02(+1.18%)
Aug 11, 2011 1.610 1.729 1.599 1.700 16,600 +0.04(+2.41%)
Aug 10, 2011 1.660 1.660 1.660 1.660 300 +0.04(+2.47%)
Aug 09, 2011 1.700 1.630 1.570 1.620 2,625 -0.03(-1.82%)
Aug 08, 2011 1.700 1.799 1.620 1.650 3,400 -0.07(-4.07%)
Aug 05, 2011 1.780 1.780 1.720 1.720 1,000 -0.08(-4.44%)
Aug 03, 2011 1.760 1.800 1.800 1.800 7,300 +0.04(+2.27%)
Aug 02, 2011 1.740 1.760 1.740 1.760 6,296 +0.02(+1.15%)
Aug 01, 2011 1.800 1.810 1.730 1.740 2,200 -0.08(-4.40%)
Jul 29, 2011 1.740 1.820 1.670 1.820 42,685 +0.07(+4.00%)
Jul 28, 2011 1.790 1.800 1.740 1.750 653,861 +0.00(+0.00%)
Jul 27, 2011 1.903 1.920 1.740 1.750 27,200 -0.18(-9.32%)
Jul 26, 2011 1.930 1.940 1.900 1.930 90,245 -0.03(-1.54%)
Jul 25, 2011 2.050 2.050 1.930 1.960 19,200 -0.07(-3.38%)
Jul 22, 2011 2.029 2.029 2.029 2.029 690 +0.01(+0.42%)
Jul 21, 2011 2.000 2.020 1.920 2.020 45,240 +0.02(+1.00%)
Jul 20, 2011 2.040 2.050 1.970 2.000 20,000 -0.07(-3.38%)
Jul 19, 2011 2.080 2.090 2.040 2.070 15,500 -0.03(-1.41%)
Jul 18, 2011 2.100 2.130 2.050 2.099 31,200 -0.06(-2.76%)
Jul 15, 2011 2.130 2.160 2.130 2.159 1,650 +0.03(+1.37%)
Jul 12, 2011 2.100 2.130 2.130 2.130 11,600 -0.02(-0.93%)
Jul 11, 2011 2.150 2.150 2.120 2.150 5,300 +0.00(+0.00%)
Jul 08, 2011 2.150 2.150 2.120 2.150 3,675 +0.02(+0.93%)
Jul 07, 2011 2.160 2.160 2.130 2.130 12,400 -0.01(-0.37%)
Jul 06, 2011 2.130 2.150 2.100 2.138 54,000 +0.01(+0.38%)
Jul 01, 2011 2.110 2.130 2.130 2.130 1,198 -0.03(-1.39%)
Jun 30, 2011 2.160 2.160 2.140 2.160 2,700 +0.02(+0.93%)
Jun 29, 2011 2.140 2.140 2.140 2.140 1,000 -0.03(-1.38%)
Jun 28, 2011 2.170 2.170 2.170 2.170 1,800 +0.02(+0.93%)
Jun 27, 2011 2.100 2.170 2.100 2.150 42,700 +0.02(+0.94%)
Jun 24, 2011 2.160 2.170 2.120 2.130 38,711 -0.01(-0.47%)
Jun 23, 2011 2.150 2.150 2.140 2.140 1,900 -0.01(-0.47%)
Jun 22, 2011 2.170 2.170 2.150 2.150 1,200 +0.00(+0.00%)
Jun 21, 2011 2.150 2.170 2.150 2.150 2,200 +0.03(+1.42%)
Jun 20, 2011 2.190 2.200 2.120 2.120 8,000 -0.03(-1.40%)
Jun 17, 2011 2.170 2.190 2.150 2.150 27,694 -0.05(-2.27%)
Jun 16, 2011 2.190 2.200 2.180 2.200 16,523 +0.00(+0.00%)
Jun 15, 2011 2.200 2.200 2.200 2.200 1,416 +0.03(+1.38%)
Jun 14, 2011 2.170 2.170 2.170 2.170 3,100 -0.03(-1.36%)
Jun 13, 2011 2.200 2.220 2.200 2.200 5,552 +0.00(+0.00%)
Jun 10, 2011 2.190 2.200 2.190 2.200 1,800 +0.01(+0.46%)
Jun 09, 2011 2.150 2.210 2.150 2.190 2,901 -0.01(-0.45%)
Jun 08, 2011 2.200 2.200 2.200 2.200 300 +0.02(+0.91%)
Jun 07, 2011 2.200 2.200 2.140 2.180 5,750 +0.03(+1.40%)
Jun 06, 2011 2.180 2.180 2.140 2.150 3,400 -0.04(-1.83%)
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.