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

Infusystems Holdings (NY: INFU )

7.780 +0.270 (+3.60%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 28, 2017 2.100 2.150 1.950 2.050 79,288 -0.10(-4.65%)
Apr 27, 2017 2.200 2.250 2.150 2.150 23,932 +0.00(+0.00%)
Apr 26, 2017 2.200 2.250 2.150 2.150 16,778 +0.00(+0.00%)
Apr 25, 2017 2.200 2.200 2.150 2.150 31,907 -0.05(-2.27%)
Apr 24, 2017 2.150 2.200 2.150 2.200 4,340 +0.05(+2.33%)
Apr 21, 2017 2.150 2.200 2.150 2.150 25,699 +0.00(+0.00%)
Apr 20, 2017 2.150 2.200 2.100 2.150 2,517 -0.05(-2.27%)
Apr 19, 2017 2.200 2.200 2.100 2.200 37,930 +0.00(+0.00%)
Apr 18, 2017 2.102 2.200 2.100 2.200 5,354 +0.00(+0.00%)
Apr 17, 2017 2.150 2.200 2.100 2.200 63,767 +0.10(+4.76%)
Apr 13, 2017 2.165 2.200 2.100 2.100 18,277 -0.07(-3.45%)
Apr 12, 2017 2.150 2.200 2.125 2.175 23,230 +0.02(+1.16%)
Apr 11, 2017 2.200 2.300 2.150 2.150 32,219 -0.10(-4.44%)
Apr 10, 2017 2.202 2.300 2.200 2.250 1,599 +0.05(+2.27%)
Apr 07, 2017 2.250 2.300 2.200 2.200 18,971 -0.10(-4.35%)
Apr 06, 2017 2.200 2.300 2.163 2.300 14,108 +0.10(+4.55%)
Apr 05, 2017 2.250 2.250 2.154 2.200 837 +0.00(+0.00%)
Apr 04, 2017 2.250 2.300 2.149 2.200 31,167 -0.10(-4.35%)
Apr 03, 2017 2.250 2.300 2.250 2.300 3,917 +0.00(+0.00%)
Mar 31, 2017 2.272 2.300 2.272 2.300 2,166 +0.05(+2.18%)
Mar 30, 2017 2.300 2.300 2.200 2.251 7,597 +0.00(+0.04%)
Mar 29, 2017 2.242 2.300 2.225 2.250 24,550 +0.05(+2.27%)
Mar 28, 2017 2.199 2.250 2.150 2.200 49,974 +0.00(+0.00%)
Mar 27, 2017 2.150 2.250 2.126 2.200 84,722 +0.03(+1.15%)
Mar 24, 2017 2.150 2.200 2.100 2.175 122,393 +0.07(+3.57%)
Mar 23, 2017 2.050 2.150 2.050 2.100 25,019 +0.00(+0.00%)
Mar 22, 2017 2.200 2.200 2.049 2.100 73,873 -0.10(-4.55%)
Mar 21, 2017 2.250 2.250 2.200 2.200 16,040 -0.03(-1.35%)
Mar 20, 2017 2.250 2.250 2.200 2.230 1,467 -0.02(-0.89%)
Mar 17, 2017 2.200 2.250 2.200 2.250 15,213 +0.10(+4.65%)
Mar 16, 2017 2.150 2.200 2.150 2.150 1,186 +0.00(+0.00%)
Mar 15, 2017 2.200 2.200 2.150 2.150 18,609 +0.00(+0.00%)
Mar 14, 2017 2.250 2.250 2.100 2.150 26,644 -0.05(-2.27%)
Mar 13, 2017 2.154 2.250 2.050 2.200 43,108 +0.05(+2.33%)
Mar 10, 2017 2.175 2.200 2.150 2.150 9,469 -0.05(-2.27%)
Mar 09, 2017 2.200 2.200 2.150 2.200 398 +0.00(+0.00%)
Mar 08, 2017 2.150 2.250 2.150 2.200 14,146 +0.00(+0.00%)
Mar 07, 2017 2.246 2.246 2.150 2.200 21,191 -0.05(-2.22%)
Mar 06, 2017 2.350 2.350 2.200 2.250 35,706 -0.05(-2.17%)
Mar 03, 2017 2.250 2.300 2.250 2.300 1,218 +0.00(+0.00%)
Mar 02, 2017 2.250 2.300 2.250 2.300 38,728 +0.05(+2.22%)
Mar 01, 2017 2.250 2.300 2.200 2.250 98,196 +0.05(+2.27%)
Feb 28, 2017 2.300 2.300 2.150 2.200 20,163 -0.10(-4.35%)
Feb 27, 2017 2.350 2.350 2.250 2.300 28,273 +0.00(+0.00%)
Feb 24, 2017 2.300 2.350 2.300 2.300 17,064 +0.00(+0.00%)
Feb 23, 2017 2.320 2.320 2.250 2.300 18,906 +0.05(+2.22%)
Feb 22, 2017 2.350 2.450 2.250 2.250 77,646 -0.15(-6.25%)
Feb 21, 2017 2.400 2.400 2.307 2.400 1,383 +0.05(+2.13%)
Feb 17, 2017 2.350 2.350 2.350 0 -0.05(-2.08%)
Feb 16, 2017 2.450 2.450 2.400 2.400 64,943 +0.00(+0.00%)
Feb 15, 2017 2.396 2.450 2.352 2.400 25,513 +0.07(+3.23%)
Feb 14, 2017 2.450 2.450 2.300 2.325 23,659 -0.07(-3.12%)
Feb 13, 2017 2.400 2.500 2.400 2.400 43,558 +0.05(+2.13%)
Feb 10, 2017 2.400 2.450 2.350 2.350 25,517 -0.05(-2.08%)
Feb 09, 2017 2.400 2.450 2.400 2.400 41,163 +0.00(+0.00%)
Feb 08, 2017 2.350 2.425 2.350 2.400 93,167 +0.00(+0.00%)
Feb 07, 2017 2.400 2.450 2.400 2.400 38,272 +0.02(+1.05%)
Feb 06, 2017 2.357 2.400 2.350 2.375 48,938 +0.02(+1.06%)
Feb 03, 2017 2.300 2.400 2.300 2.350 24,496 +0.00(+0.00%)
Feb 02, 2017 2.350 2.350 2.300 2.350 41,685 +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.