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 (%)
Nov 30, 2023 10.09 10.09 9.880 10.03 14,781 -0.05(-0.50%)
Nov 29, 2023 10.14 10.32 9.755 10.08 31,735 +0.10(+1.00%)
Nov 28, 2023 9.940 10.22 9.800 9.980 22,808 +0.00(+0.00%)
Nov 27, 2023 9.830 10.32 9.770 9.980 85,005 +0.20(+2.04%)
Nov 24, 2023 9.510 9.870 9.460 9.780 16,848 +0.15(+1.56%)
Nov 22, 2023 9.390 9.660 9.340 9.630 37,175 +0.38(+4.11%)
Nov 21, 2023 9.320 9.520 9.200 9.250 23,508 -0.10(-1.07%)
Nov 20, 2023 9.310 9.550 8.923 9.350 23,429 +0.06(+0.65%)
Nov 17, 2023 9.020 9.300 8.820 9.290 62,337 +0.12(+1.31%)
Nov 16, 2023 8.900 9.200 8.615 9.170 25,695 +0.22(+2.46%)
Nov 15, 2023 9.250 9.280 8.828 8.950 20,844 -0.35(-3.76%)
Nov 14, 2023 8.900 9.320 8.900 9.300 68,119 +0.50(+5.68%)
Nov 13, 2023 8.530 8.910 8.430 8.800 43,962 +0.21(+2.44%)
Nov 10, 2023 8.630 8.710 8.480 8.590 23,208 -0.01(-0.12%)
Nov 09, 2023 8.680 8.700 8.450 8.600 67,707 -0.05(-0.58%)
Nov 08, 2023 9.040 9.050 8.590 8.650 72,856 -0.50(-5.46%)
Nov 07, 2023 9.510 9.510 8.900 9.150 53,922 -0.32(-3.38%)
Nov 06, 2023 9.580 9.785 9.185 9.470 18,823 -0.18(-1.87%)
Nov 03, 2023 9.180 9.830 9.180 9.650 36,565 +0.67(+7.46%)
Nov 02, 2023 9.610 9.750 8.779 8.980 82,266 -0.65(-6.75%)
Nov 01, 2023 9.610 9.680 9.423 9.630 27,216 +0.05(+0.52%)
Oct 31, 2023 9.770 10.00 9.440 9.580 35,063 -0.28(-2.84%)
Oct 30, 2023 9.750 9.900 9.520 9.860 24,635 +0.04(+0.41%)
Oct 27, 2023 9.900 9.920 9.640 9.820 35,718 -0.17(-1.70%)
Oct 26, 2023 9.650 9.990 9.480 9.990 32,204 +0.35(+3.63%)
Oct 25, 2023 9.340 9.770 9.190 9.640 26,483 +0.04(+0.42%)
Oct 24, 2023 9.100 9.700 9.100 9.600 50,661 +0.42(+4.58%)
Oct 23, 2023 9.270 9.355 9.110 9.180 13,776 -0.28(-2.96%)
Oct 20, 2023 9.020 9.590 8.950 9.460 42,039 +0.40(+4.42%)
Oct 19, 2023 9.440 9.440 9.040 9.060 22,867 -0.19(-2.05%)
Oct 18, 2023 9.820 9.820 9.240 9.250 27,008 -0.49(-5.03%)
Oct 17, 2023 9.830 10.10 9.670 9.740 62,572 -0.07(-0.71%)
Oct 16, 2023 9.670 9.960 9.570 9.810 21,857 +0.17(+1.76%)
Oct 13, 2023 9.510 9.770 9.510 9.640 24,697 +0.08(+0.84%)
Oct 12, 2023 9.610 9.780 9.535 9.560 19,263 -0.03(-0.31%)
Oct 11, 2023 9.860 9.915 9.590 9.590 18,266 -0.22(-2.24%)
Oct 10, 2023 9.830 10.10 9.700 9.810 34,196 +0.03(+0.31%)
Oct 09, 2023 9.800 9.940 9.500 9.780 28,863 -0.02(-0.20%)
Oct 06, 2023 9.840 9.940 9.662 9.800 21,267 -0.11(-1.11%)
Oct 05, 2023 9.860 10.00 9.750 9.910 48,936 +0.09(+0.92%)
Oct 04, 2023 9.650 9.900 9.500 9.820 28,087 +0.17(+1.76%)
Oct 03, 2023 9.550 9.780 9.500 9.650 16,555 -0.01(-0.10%)
Oct 02, 2023 9.680 9.810 9.540 9.660 25,337 +0.02(+0.21%)
Sep 29, 2023 9.850 9.930 9.590 9.640 32,017 -0.20(-2.03%)
Sep 28, 2023 9.910 9.930 9.740 9.840 15,496 -0.01(-0.10%)
Sep 27, 2023 9.910 10.07 9.820 9.850 30,581 +0.06(+0.61%)
Sep 26, 2023 9.940 9.965 9.740 9.790 18,880 -0.11(-1.11%)
Sep 25, 2023 10.04 10.05 9.850 9.900 34,140 -0.12(-1.20%)
Sep 22, 2023 9.810 10.10 9.750 10.02 29,607 +0.17(+1.73%)
Sep 21, 2023 9.800 10.02 9.750 9.850 30,998 +0.04(+0.41%)
Sep 20, 2023 10.08 10.36 9.800 9.810 35,886 -0.28(-2.78%)
Sep 19, 2023 10.09 10.13 9.950 10.09 24,217 +0.09(+0.90%)
Sep 18, 2023 10.45 10.46 9.950 10.00 28,666 -0.54(-5.12%)
Sep 15, 2023 10.07 10.82 9.840 10.54 225,404 +0.37(+3.64%)
Sep 14, 2023 10.05 10.26 9.890 10.17 27,749 +0.20(+2.01%)
Sep 13, 2023 9.990 10.10 9.890 9.970 26,299 -0.02(-0.20%)
Sep 12, 2023 10.01 10.08 9.900 9.990 13,717 +0.08(+0.81%)
Sep 11, 2023 9.920 10.16 9.890 9.910 20,253 +0.00(+0.00%)
Sep 08, 2023 9.940 9.940 9.790 9.910 21,731 -0.01(-0.10%)
Sep 07, 2023 9.880 10.16 9.750 9.920 110,900 +0.03(+0.30%)
Sep 06, 2023 10.38 10.38 9.880 9.890 58,977 -0.38(-3.70%)
Sep 05, 2023 10.40 10.40 10.05 10.27 27,734 +0.00(+0.00%)
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.