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

Infusystems Holdings (NY: INFU )

6.960 +0.330 (+4.98%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 22, 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 (%)
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%)
Sep 01, 2022 7.550 7.780 7.520 7.780 49,356 +0.07(+0.91%)
Aug 31, 2022 7.660 7.770 7.590 7.710 33,497 +0.07(+0.92%)
Aug 30, 2022 7.560 7.700 7.530 7.640 34,248 +0.08(+1.06%)
Aug 29, 2022 7.400 7.790 7.350 7.560 38,665 -0.14(-1.82%)
Aug 26, 2022 7.950 7.950 7.635 7.700 42,431 -0.24(-3.02%)
Aug 25, 2022 7.900 7.970 7.900 7.940 20,716 +0.09(+1.15%)
Aug 24, 2022 7.890 7.910 7.760 7.850 54,263 -0.14(-1.75%)
Aug 23, 2022 7.665 7.990 7.571 7.990 30,612 +0.29(+3.77%)
Aug 22, 2022 7.740 7.780 7.580 7.700 40,571 -0.15(-1.91%)
Aug 19, 2022 8.060 8.100 7.830 7.850 66,014 -0.30(-3.68%)
Aug 18, 2022 8.000 8.420 8.000 8.150 38,146 +0.15(+1.88%)
Aug 17, 2022 8.130 8.200 7.920 8.000 71,976 +0.04(+0.50%)
Aug 16, 2022 8.220 8.364 7.960 7.960 50,897 -0.15(-1.85%)
Aug 15, 2022 8.000 8.190 7.910 8.110 42,952 +0.14(+1.76%)
Aug 12, 2022 7.950 8.090 7.850 7.970 70,676 +0.01(+0.13%)
Aug 11, 2022 8.360 8.360 7.930 7.960 47,064 -0.26(-3.16%)
Aug 10, 2022 8.240 8.488 8.110 8.220 42,170 +0.12(+1.48%)
Aug 09, 2022 8.230 8.230 8.050 8.100 86,993 -0.08(-0.98%)
Aug 08, 2022 8.200 8.270 7.920 8.180 144,366 +0.29(+3.68%)
Aug 05, 2022 8.000 8.310 7.790 7.890 102,240 -0.12(-1.50%)
Aug 04, 2022 9.400 9.400 7.600 8.010 500,525 -1.92(-19.34%)
Aug 03, 2022 9.910 10.06 9.670 9.930 45,617 +0.07(+0.71%)
Aug 02, 2022 9.800 9.960 9.790 9.860 18,820 -0.03(-0.30%)
Aug 01, 2022 9.670 10.14 9.610 9.890 62,638 +0.12(+1.23%)
Jul 29, 2022 9.750 9.840 9.660 9.770 32,820 -0.03(-0.31%)
Jul 28, 2022 9.800 9.880 9.640 9.800 36,061 +0.03(+0.31%)
Jul 27, 2022 9.730 9.820 9.475 9.770 23,226 +0.06(+0.62%)
Jul 26, 2022 9.910 9.950 9.670 9.710 18,519 -0.27(-2.71%)
Jul 25, 2022 9.830 10.19 9.830 9.980 33,457 +0.10(+1.01%)
Jul 22, 2022 10.00 10.12 9.800 9.880 34,088 -0.04(-0.40%)
Jul 21, 2022 9.550 9.960 9.550 9.920 29,796 +0.33(+3.44%)
Jul 20, 2022 9.670 9.880 9.570 9.590 50,349 -0.16(-1.64%)
Jul 19, 2022 9.810 9.900 9.650 9.750 82,147 +0.02(+0.21%)
Jul 18, 2022 9.810 9.930 9.730 9.730 46,753 +0.00(+0.00%)
Jul 15, 2022 9.500 9.790 9.360 9.730 38,141 +0.23(+2.42%)
Jul 14, 2022 9.540 9.710 9.490 9.500 46,512 -0.15(-1.55%)
Jul 13, 2022 9.520 9.670 9.441 9.650 36,742 +0.09(+0.94%)
Jul 12, 2022 9.670 9.720 9.500 9.560 31,242 -0.19(-1.95%)
Jul 11, 2022 9.800 10.01 9.750 9.750 52,780 -0.30(-2.99%)
Jul 08, 2022 9.770 10.09 9.750 10.05 55,454 +0.25(+2.55%)
Jul 07, 2022 9.640 9.800 9.570 9.800 40,460 +0.22(+2.30%)
Jul 06, 2022 9.700 9.720 9.320 9.580 86,813 +0.05(+0.52%)
Jul 05, 2022 9.400 9.590 9.310 9.530 62,610 -0.14(-1.45%)
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.