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

Infusystems Holdings (NY: INFU )

6.630 +0.140 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Dec 30, 2011 1.610 1.630 1.590 1.610 4,200 +0.02(+1.26%)
Dec 29, 2011 1.610 1.640 1.550 1.590 5,530 -0.05(-3.05%)
Dec 28, 2011 1.630 1.640 1.610 1.640 11,800 +0.00(+0.00%)
Dec 27, 2011 1.660 1.660 1.640 1.640 480 -0.02(-0.95%)
Dec 23, 2011 1.656 1.656 1.656 1.656 150 -0.00(-0.27%)
Dec 21, 2011 1.660 1.660 1.660 1.660 250 +0.00(+0.01%)
Dec 20, 2011 1.650 1.710 1.650 1.660 22,777 +0.01(+0.61%)
Dec 16, 2011 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 15, 2011 1.650 1.650 1.610 1.650 24,186 +0.00(+0.00%)
Dec 14, 2011 1.680 1.680 1.630 1.650 22,499 -0.05(-2.94%)
Dec 13, 2011 1.780 1.760 1.700 1.700 4,500 -0.08(-4.49%)
Dec 12, 2011 1.740 1.780 1.740 1.780 1,265 -0.02(-1.11%)
Dec 09, 2011 1.800 1.800 1.790 1.800 22,200 -0.01(-0.55%)
Dec 08, 2011 1.830 1.830 1.780 1.810 500 -0.03(-1.64%)
Dec 07, 2011 1.810 1.841 1.810 1.840 13,440 +0.08(+4.55%)
Dec 06, 2011 1.800 1.800 1.760 1.760 3,865 -0.06(-3.30%)
Dec 05, 2011 1.850 1.850 1.820 1.820 1,780 -0.02(-1.09%)
Dec 02, 2011 1.850 1.920 1.810 1.840 51,300 -0.01(-0.54%)
Dec 01, 2011 1.760 1.990 1.720 1.850 66,829 +0.10(+5.71%)
Nov 30, 2011 1.660 1.900 1.660 1.750 94,809 +0.10(+6.12%)
Nov 29, 2011 1.510 1.800 1.490 1.649 73,675 +0.18(+12.10%)
Nov 28, 2011 1.462 1.750 1.450 1.471 30,397 +0.02(+1.45%)
Nov 23, 2011 1.490 1.450 1.450 1.450 49,100 -0.04(-2.68%)
Nov 22, 2011 1.460 1.780 1.460 1.490 75,046 +0.02(+1.36%)
Nov 21, 2011 1.770 1.770 1.430 1.470 118,936 -0.38(-20.54%)
Nov 18, 2011 1.350 1.850 1.350 1.850 350,955 +0.51(+38.06%)
Nov 17, 2011 1.250 1.340 1.240 1.340 51,200 +0.10(+8.06%)
Nov 16, 2011 1.240 1.250 1.230 1.240 16,500 +0.01(+0.81%)
Nov 15, 2011 1.190 1.260 1.190 1.230 56,137 +0.04(+3.36%)
Nov 14, 2011 1.210 1.210 1.180 1.190 11,070 -0.01(-0.83%)
Nov 11, 2011 1.193 1.200 1.193 1.200 21,900 +0.02(+1.69%)
Nov 10, 2011 1.170 1.250 1.150 1.180 55,213 +0.00(+0.00%)
Nov 09, 2011 1.230 1.230 1.180 1.180 2,650 -0.06(-4.84%)
Nov 08, 2011 1.300 1.300 1.220 1.240 193,600 -0.04(-3.13%)
Nov 07, 2011 1.260 1.297 1.260 1.280 101,550 +0.06(+4.92%)
Nov 04, 2011 1.060 1.250 1.060 1.220 56,750 +0.17(+16.19%)
Nov 03, 2011 0.9600 1.050 0.9600 1.050 43,200 +0.08(+8.25%)
Nov 02, 2011 0.9400 1.000 0.9300 0.9700 92,368 +0.02(+2.11%)
Nov 01, 2011 0.9500 0.9600 0.9500 0.9500 79,099 +0.01(+1.06%)
Oct 31, 2011 0.9220 0.9400 0.9220 0.9400 22,500 +0.01(+1.08%)
Oct 28, 2011 0.9400 0.9450 0.9300 0.9300 52,200 -0.02(-2.11%)
Oct 27, 2011 0.9400 0.9500 0.9400 0.9500 13,600 +0.01(+1.06%)
Oct 26, 2011 0.9400 0.9400 0.9299 0.9400 12,135 -0.01(-1.05%)
Oct 25, 2011 0.9499 0.9500 0.9499 0.9500 44,265 +0.01(+1.06%)
Oct 24, 2011 0.9500 0.9550 0.9400 0.9400 30,800 +0.00(+0.00%)
Oct 21, 2011 0.9500 0.9500 0.9310 0.9400 11,477 +0.00(+0.53%)
Oct 20, 2011 0.9400 0.9405 0.9350 0.9350 13,700 -0.01(-1.58%)
Oct 19, 2011 0.9400 0.9650 0.9400 0.9500 48,300 +0.01(+1.06%)
Oct 18, 2011 0.9400 0.9400 0.9300 0.9400 15,400 +0.03(+3.30%)
Oct 17, 2011 0.9300 0.9400 0.9100 0.9100 18,900 -0.01(-1.09%)
Oct 14, 2011 0.9300 0.9300 0.9200 0.9200 1,100 -0.03(-3.16%)
Oct 13, 2011 0.9400 0.9500 0.9000 0.9500 716,259 -0.02(-2.06%)
Oct 12, 2011 0.9100 0.9700 0.9000 0.9700 38,000 +0.05(+5.43%)
Oct 11, 2011 0.9200 0.9200 0.9200 0.9200 1,300 +0.00(+0.00%)
Oct 07, 2011 0.9200 0.9200 0.9200 0.9200 11,000 -0.03(-3.16%)
Oct 06, 2011 0.9500 0.9900 0.9400 0.9500 46,876 -0.04(-4.04%)
Oct 05, 2011 1.000 1.000 0.9700 0.9900 123,200 -0.05(-4.49%)
Oct 04, 2011 0.9300 1.036 0.9000 1.036 207,676 +0.09(+9.11%)
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.