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

Infusystems Holdings (NY: INFU )

6.630 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2014 2.660 2.780 2.640 2.640 25,648 -0.06(-2.22%)
Feb 27, 2014 2.680 2.780 2.600 2.700 46,244 +0.01(+0.33%)
Feb 26, 2014 2.780 2.920 2.670 2.691 46,952 -0.21(-7.21%)
Feb 25, 2014 2.940 2.940 2.836 2.900 60,107 -0.04(-1.36%)
Feb 24, 2014 2.900 2.980 2.670 2.940 124,001 +0.27(+10.11%)
Feb 21, 2014 2.630 2.720 2.630 2.670 12,340 +0.03(+1.14%)
Feb 20, 2014 2.620 2.700 2.520 2.640 13,721 +0.04(+1.54%)
Feb 19, 2014 2.650 2.740 2.570 2.600 24,852 -0.06(-2.26%)
Feb 18, 2014 2.640 2.752 2.630 2.660 57,238 -0.02(-0.75%)
Feb 14, 2014 2.690 2.680 2.680 2.680 75,900 +0.06(+2.29%)
Feb 13, 2014 2.380 2.720 2.380 2.620 85,151 +0.22(+9.26%)
Feb 12, 2014 2.370 2.400 2.350 2.398 21,536 +0.03(+1.22%)
Feb 11, 2014 2.320 2.369 2.310 2.369 13,951 +0.05(+2.11%)
Feb 10, 2014 2.360 2.400 2.280 2.320 92,655 +0.01(+0.43%)
Feb 07, 2014 2.350 2.410 2.240 2.310 143,734 -0.09(-3.75%)
Feb 06, 2014 2.460 2.560 2.400 2.400 84,514 -0.11(-4.27%)
Feb 05, 2014 2.630 2.660 2.500 2.507 53,427 -0.12(-4.68%)
Feb 04, 2014 2.520 2.650 2.520 2.630 70,834 +0.02(+0.77%)
Feb 03, 2014 2.980 3.050 2.510 2.610 499,918 -0.37(-12.42%)
Jan 31, 2014 2.850 3.000 2.820 2.980 356,192 +0.17(+6.05%)
Jan 30, 2014 2.680 2.980 2.670 2.810 403,151 +0.15(+5.64%)
Jan 29, 2014 2.600 2.670 2.530 2.660 115,315 +0.13(+5.14%)
Jan 28, 2014 2.500 2.750 2.480 2.530 192,143 +0.03(+1.20%)
Jan 27, 2014 2.500 2.500 2.480 2.500 99,909 +0.00(+0.00%)
Jan 24, 2014 2.500 2.500 2.450 2.500 108,211 +0.00(+0.00%)
Jan 23, 2014 2.500 2.500 2.480 2.500 90,056 +0.00(+0.00%)
Jan 22, 2014 2.440 2.880 2.440 2.500 234,517 +0.10(+4.17%)
Jan 21, 2014 2.400 2.500 2.370 2.400 236,876 +0.05(+2.13%)
Jan 17, 2014 2.380 2.350 2.350 2.350 55,900 +0.04(+1.73%)
Jan 16, 2014 2.210 2.350 2.170 2.310 110,980 +0.11(+5.00%)
Jan 15, 2014 2.180 2.200 2.160 2.200 55,262 +0.02(+0.92%)
Jan 14, 2014 2.169 2.200 2.160 2.180 25,229 +0.01(+0.46%)
Jan 13, 2014 2.170 2.199 2.100 2.170 25,894 +0.00(+0.00%)
Jan 10, 2014 2.180 2.210 2.160 2.170 34,298 -0.01(-0.46%)
Jan 09, 2014 2.150 2.180 2.150 2.180 22,908 +0.03(+1.40%)
Jan 08, 2014 2.140 2.160 2.100 2.150 33,692 +0.01(+0.47%)
Jan 07, 2014 2.160 2.160 2.120 2.140 9,301 -0.02(-0.93%)
Jan 06, 2014 2.150 2.190 2.150 2.160 30,633 +0.02(+0.94%)
Jan 03, 2014 2.080 2.140 2.080 2.140 68,966 +0.02(+0.94%)
Jan 02, 2014 2.060 2.140 2.060 2.120 21,901 -0.02(-0.93%)
Dec 31, 2013 2.110 2.140 2.140 2.140 17,000 +0.01(+0.42%)
Dec 30, 2013 2.080 2.150 2.080 2.131 38,121 -0.02(-0.88%)
Dec 27, 2013 2.090 2.170 2.090 2.150 18,561 +0.00(+0.00%)
Dec 26, 2013 2.146 2.150 2.130 2.150 31,484 +0.00(+0.00%)
Dec 24, 2013 2.140 2.160 2.130 2.150 52,392 +0.01(+0.47%)
Dec 23, 2013 2.140 2.140 2.120 2.140 67,606 +0.01(+0.47%)
Dec 20, 2013 2.110 2.140 2.110 2.130 64,542 +0.02(+0.95%)
Dec 19, 2013 2.100 2.110 2.100 2.110 42,500 +0.00(+0.00%)
Dec 18, 2013 2.100 2.110 2.090 2.110 19,621 +0.00(+0.00%)
Dec 17, 2013 2.120 2.120 2.070 2.110 21,119 -0.01(-0.47%)
Dec 16, 2013 2.150 2.170 2.090 2.120 106,481 -0.04(-1.85%)
Dec 13, 2013 2.150 2.200 2.150 2.160 17,746 +0.01(+0.47%)
Dec 12, 2013 2.170 2.170 2.010 2.150 84,653 -0.06(-2.71%)
Dec 11, 2013 2.170 2.210 2.140 2.210 80,875 +0.07(+3.27%)
Dec 10, 2013 2.140 2.200 2.140 2.140 127,483 +0.00(+0.00%)
Dec 09, 2013 2.220 2.240 2.140 2.140 221,886 -0.03(-1.38%)
Dec 06, 2013 2.250 2.270 2.110 2.170 151,161 -0.01(-0.46%)
Dec 05, 2013 2.160 2.300 2.081 2.180 215,343 +0.02(+0.93%)
Dec 04, 2013 2.210 2.210 2.110 2.160 86,580 -0.02(-0.92%)
Dec 03, 2013 2.130 2.240 2.080 2.180 205,768 +0.10(+4.97%)
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.