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

Infusystems Holdings (NY: INFU )

6.760 -0.130 (-1.89%)
Streaming Delayed Price Updated: 2:40 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 (%)
Jan 30, 2015 2.650 2.810 2.650 2.760 47,676 +0.05(+1.85%)
Jan 29, 2015 2.780 2.780 2.670 2.710 31,654 -0.05(-1.81%)
Jan 28, 2015 2.889 2.889 2.760 2.760 11,302 -0.10(-3.50%)
Jan 27, 2015 2.790 2.860 2.790 2.860 10,931 +0.10(+3.62%)
Jan 26, 2015 2.760 2.870 2.760 2.760 17,188 -0.03(-1.08%)
Jan 23, 2015 2.760 2.830 2.760 2.790 18,218 +0.01(+0.36%)
Jan 22, 2015 2.780 2.800 2.760 2.780 16,815 -0.01(-0.35%)
Jan 21, 2015 2.760 2.800 2.760 2.790 8,783 +0.01(+0.36%)
Jan 20, 2015 2.800 2.820 2.760 2.780 18,007 -0.02(-0.71%)
Jan 16, 2015 2.820 2.820 2.780 2.800 17,012 +0.02(+0.90%)
Jan 15, 2015 2.900 2.920 2.760 2.775 21,767 -0.02(-0.89%)
Jan 14, 2015 2.730 2.890 2.710 2.800 62,550 +0.09(+3.32%)
Jan 13, 2015 2.740 2.800 2.690 2.710 90,021 -0.03(-1.09%)
Jan 12, 2015 2.680 2.800 2.650 2.740 159,278 +0.06(+2.24%)
Jan 09, 2015 2.670 2.770 2.670 2.680 16,652 -0.01(-0.37%)
Jan 08, 2015 2.720 2.720 2.670 2.690 69,602 +0.02(+0.75%)
Jan 07, 2015 2.724 2.900 2.670 2.670 103,296 -0.02(-0.74%)
Jan 06, 2015 2.740 2.820 2.650 2.690 196,501 -0.11(-3.93%)
Jan 05, 2015 2.930 2.930 2.750 2.800 97,480 -0.13(-4.44%)
Jan 02, 2015 3.040 3.150 2.870 2.930 36,704 -0.22(-6.98%)
Dec 31, 2014 2.970 3.150 3.150 3.150 32,000 +0.15(+5.00%)
Dec 30, 2014 2.950 3.000 2.880 3.000 11,499 +0.01(+0.33%)
Dec 29, 2014 3.090 3.130 2.900 2.990 21,835 -0.08(-2.61%)
Dec 26, 2014 2.830 3.070 2.830 3.070 52,581 +0.24(+8.48%)
Dec 24, 2014 2.850 2.830 2.830 2.830 9,400 -0.04(-1.39%)
Dec 23, 2014 2.810 2.880 2.750 2.870 17,473 -0.02(-0.69%)
Dec 22, 2014 3.160 3.160 2.860 2.890 37,048 -0.29(-9.12%)
Dec 19, 2014 2.800 3.180 2.740 3.180 155,286 +0.40(+14.39%)
Dec 18, 2014 2.810 2.850 2.770 2.780 19,641 +0.00(+0.00%)
Dec 17, 2014 2.790 2.850 2.750 2.780 25,066 +0.03(+1.09%)
Dec 16, 2014 2.700 2.850 2.700 2.750 184,363 +0.03(+1.10%)
Dec 15, 2014 2.720 2.805 2.700 2.720 38,575 -0.02(-0.73%)
Dec 12, 2014 2.730 2.780 2.700 2.740 78,198 -0.03(-1.08%)
Dec 11, 2014 2.750 2.910 2.750 2.770 95,235 +0.04(+1.47%)
Dec 10, 2014 2.710 2.850 2.690 2.730 60,124 +0.03(+1.11%)
Dec 09, 2014 2.680 2.760 2.668 2.700 40,129 +0.02(+0.75%)
Dec 08, 2014 2.700 2.770 2.650 2.680 69,756 -0.03(-1.11%)
Dec 05, 2014 2.680 2.770 2.650 2.710 149,060 +0.06(+2.26%)
Dec 04, 2014 2.690 2.750 2.650 2.650 98,562 -0.10(-3.64%)
Dec 03, 2014 2.670 2.800 2.670 2.750 119,150 +0.04(+1.48%)
Dec 02, 2014 2.690 2.710 2.670 2.710 179,134 +0.05(+1.88%)
Dec 01, 2014 2.830 2.830 2.660 2.660 99,779 -0.10(-3.62%)
Nov 28, 2014 2.820 2.850 2.750 2.760 30,985 -0.08(-2.82%)
Nov 26, 2014 2.850 2.840 2.840 2.840 133,700 -0.03(-1.16%)
Nov 25, 2014 2.910 2.910 2.860 2.873 20,692 -0.03(-0.92%)
Nov 24, 2014 2.850 2.910 2.810 2.900 61,270 +0.12(+4.32%)
Nov 21, 2014 2.925 2.925 2.730 2.780 194,043 -0.07(-2.46%)
Nov 20, 2014 2.830 2.880 2.750 2.850 101,972 +0.00(+0.00%)
Nov 19, 2014 2.830 2.930 2.740 2.850 123,368 +0.01(+0.35%)
Nov 18, 2014 2.800 3.110 2.800 2.840 309,672 -0.01(-0.35%)
Nov 17, 2014 2.690 2.890 2.690 2.850 211,075 +0.05(+1.79%)
Nov 14, 2014 2.770 2.930 2.754 2.800 305,485 +0.01(+0.36%)
Nov 13, 2014 2.890 2.940 2.710 2.790 241,646 -0.12(-4.12%)
Nov 12, 2014 2.940 2.940 2.840 2.910 60,852 -0.02(-0.68%)
Nov 11, 2014 2.820 2.990 2.820 2.930 199,199 -0.04(-1.35%)
Nov 10, 2014 3.470 3.510 2.560 2.970 547,646 -0.52(-14.90%)
Nov 07, 2014 3.590 3.650 3.340 3.490 163,303 +0.00(+0.00%)
Nov 06, 2014 3.980 3.980 3.350 3.490 484,422 -0.46(-11.65%)
Nov 05, 2014 4.150 4.240 3.850 3.950 229,447 -0.15(-3.66%)
Nov 04, 2014 3.960 4.100 3.930 4.100 106,476 +0.15(+3.80%)
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.