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

Infusystems Holdings (NY: INFU )

6.800 -0.090 (-1.31%)
Streaming Delayed Price Updated: 2:46 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 (%)
Feb 28, 2011 2.570 2.570 2.490 2.560 14,500 -0.02(-0.78%)
Feb 25, 2011 2.500 2.580 2.480 2.580 19,114 +0.10(+4.03%)
Feb 24, 2011 2.500 2.510 2.400 2.480 108,400 +0.00(+0.00%)
Feb 23, 2011 2.500 2.550 2.470 2.480 3,200 -0.05(-1.98%)
Feb 22, 2011 2.500 2.530 2.480 2.530 92,700 +0.03(+1.20%)
Feb 18, 2011 2.600 2.640 2.500 2.500 24,088 -0.12(-4.58%)
Feb 17, 2011 2.650 2.700 2.590 2.620 20,200 -0.03(-1.13%)
Feb 16, 2011 2.700 2.720 2.500 2.650 73,150 -0.03(-1.14%)
Feb 15, 2011 2.650 2.720 2.620 2.680 96,550 +0.00(+0.02%)
Feb 14, 2011 2.660 2.715 2.550 2.680 215,188 +0.14(+5.51%)
Feb 11, 2011 2.500 2.587 2.480 2.540 378,887 +0.10(+4.10%)
Feb 10, 2011 2.700 2.750 2.200 2.440 5,170,033 -0.26(-9.63%)
Feb 09, 2011 2.750 2.760 2.470 2.700 39,713 -0.07(-2.53%)
Feb 08, 2011 2.950 3.000 2.750 2.770 652,081 -0.23(-7.67%)
Feb 07, 2011 3.000 3.050 2.980 3.000 26,909 +0.03(+1.01%)
Feb 04, 2011 2.900 2.970 2.900 2.970 7,000 +0.09(+3.13%)
Feb 03, 2011 2.900 2.930 2.880 2.880 4,860 +0.02(+0.70%)
Feb 02, 2011 2.840 2.860 2.840 2.860 2,000 +0.01(+0.35%)
Feb 01, 2011 2.890 2.930 2.850 2.850 5,460 +0.00(+0.00%)
Jan 31, 2011 2.910 2.950 2.850 2.850 17,300 -0.07(-2.40%)
Jan 28, 2011 2.970 3.000 2.920 2.920 10,300 -0.04(-1.28%)
Jan 27, 2011 2.970 3.000 2.940 2.958 9,523 +0.01(+0.27%)
Jan 26, 2011 2.750 3.000 2.650 2.950 49,184 +0.19(+6.88%)
Jan 24, 2011 2.510 2.760 2.760 2.760 51,800 +0.26(+10.40%)
Jan 21, 2011 2.870 3.110 2.500 2.500 83,090 -0.34(-11.97%)
Jan 20, 2011 2.830 2.850 2.810 2.840 18,415 -0.01(-0.35%)
Jan 19, 2011 2.800 2.850 2.740 2.850 53,644 +0.00(+0.00%)
Jan 18, 2011 2.450 2.850 2.410 2.850 34,524 +0.40(+16.33%)
Jan 14, 2011 2.450 2.450 2.450 2.450 2,100 -0.02(-0.81%)
Jan 13, 2011 2.430 2.490 2.430 2.470 10,993 +0.04(+1.65%)
Jan 12, 2011 2.410 2.430 2.410 2.430 7,500 +0.02(+0.83%)
Jan 11, 2011 2.370 2.410 2.370 2.410 6,729 +0.02(+0.84%)
Jan 10, 2011 2.390 2.390 2.390 2.390 300 -0.01(-0.42%)
Jan 07, 2011 2.370 2.400 2.370 2.400 900 +0.02(+0.84%)
Jan 06, 2011 2.340 2.380 2.340 2.380 7,900 +0.04(+1.71%)
Jan 05, 2011 2.301 2.340 2.301 2.340 850 +0.04(+1.74%)
Jan 04, 2011 2.330 2.330 2.300 2.300 3,285 +0.00(+0.00%)
Jan 03, 2011 2.340 2.490 2.300 2.300 12,349 -0.03(-1.29%)
Dec 31, 2010 2.290 2.330 2.290 2.330 9,943 +0.03(+1.30%)
Dec 30, 2010 2.350 2.350 2.190 2.300 53,380 -0.05(-2.13%)
Dec 29, 2010 2.360 2.480 2.350 2.350 8,500 +0.00(+0.00%)
Dec 28, 2010 2.490 2.490 2.350 2.350 32,580 -0.13(-5.24%)
Dec 27, 2010 2.440 2.490 2.440 2.480 5,888 +0.02(+0.81%)
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.