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 (%)
Jul 29, 2011 1.740 1.820 1.670 1.820 42,685 +0.07(+4.00%)
Jul 28, 2011 1.790 1.800 1.740 1.750 653,861 +0.00(+0.00%)
Jul 27, 2011 1.903 1.920 1.740 1.750 27,200 -0.18(-9.32%)
Jul 26, 2011 1.930 1.940 1.900 1.930 90,245 -0.03(-1.54%)
Jul 25, 2011 2.050 2.050 1.930 1.960 19,200 -0.07(-3.38%)
Jul 22, 2011 2.029 2.029 2.029 2.029 690 +0.01(+0.42%)
Jul 21, 2011 2.000 2.020 1.920 2.020 45,240 +0.02(+1.00%)
Jul 20, 2011 2.040 2.050 1.970 2.000 20,000 -0.07(-3.38%)
Jul 19, 2011 2.080 2.090 2.040 2.070 15,500 -0.03(-1.41%)
Jul 18, 2011 2.100 2.130 2.050 2.099 31,200 -0.06(-2.76%)
Jul 15, 2011 2.130 2.160 2.130 2.159 1,650 +0.03(+1.37%)
Jul 12, 2011 2.100 2.130 2.130 2.130 11,600 -0.02(-0.93%)
Jul 11, 2011 2.150 2.150 2.120 2.150 5,300 +0.00(+0.00%)
Jul 08, 2011 2.150 2.150 2.120 2.150 3,675 +0.02(+0.93%)
Jul 07, 2011 2.160 2.160 2.130 2.130 12,400 -0.01(-0.37%)
Jul 06, 2011 2.130 2.150 2.100 2.138 54,000 +0.01(+0.38%)
Jul 01, 2011 2.110 2.130 2.130 2.130 1,198 -0.03(-1.39%)
Jun 30, 2011 2.160 2.160 2.140 2.160 2,700 +0.02(+0.93%)
Jun 29, 2011 2.140 2.140 2.140 2.140 1,000 -0.03(-1.38%)
Jun 28, 2011 2.170 2.170 2.170 2.170 1,800 +0.02(+0.93%)
Jun 27, 2011 2.100 2.170 2.100 2.150 42,700 +0.02(+0.94%)
Jun 24, 2011 2.160 2.170 2.120 2.130 38,711 -0.01(-0.47%)
Jun 23, 2011 2.150 2.150 2.140 2.140 1,900 -0.01(-0.47%)
Jun 22, 2011 2.170 2.170 2.150 2.150 1,200 +0.00(+0.00%)
Jun 21, 2011 2.150 2.170 2.150 2.150 2,200 +0.03(+1.42%)
Jun 20, 2011 2.190 2.200 2.120 2.120 8,000 -0.03(-1.40%)
Jun 17, 2011 2.170 2.190 2.150 2.150 27,694 -0.05(-2.27%)
Jun 16, 2011 2.190 2.200 2.180 2.200 16,523 +0.00(+0.00%)
Jun 15, 2011 2.200 2.200 2.200 2.200 1,416 +0.03(+1.38%)
Jun 14, 2011 2.170 2.170 2.170 2.170 3,100 -0.03(-1.36%)
Jun 13, 2011 2.200 2.220 2.200 2.200 5,552 +0.00(+0.00%)
Jun 10, 2011 2.190 2.200 2.190 2.200 1,800 +0.01(+0.46%)
Jun 09, 2011 2.150 2.210 2.150 2.190 2,901 -0.01(-0.45%)
Jun 08, 2011 2.200 2.200 2.200 2.200 300 +0.02(+0.91%)
Jun 07, 2011 2.200 2.200 2.140 2.180 5,750 +0.03(+1.40%)
Jun 06, 2011 2.180 2.180 2.140 2.150 3,400 -0.04(-1.83%)
Jun 03, 2011 2.190 2.200 2.150 2.190 55,025 -0.11(-4.78%)
May 24, 2011 2.300 2.300 2.300 2.300 1,200 -0.07(-2.95%)
May 23, 2011 2.351 2.370 2.284 2.370 3,600 +0.02(+0.85%)
May 20, 2011 2.410 2.425 2.350 2.350 563,634 -0.05(-2.08%)
May 19, 2011 2.440 2.450 2.390 2.400 40,317 -0.05(-2.04%)
May 18, 2011 2.540 2.540 2.420 2.450 42,800 -0.10(-3.92%)
May 16, 2011 2.600 2.550 2.550 2.550 54,000 -0.08(-3.04%)
May 13, 2011 2.550 2.630 2.538 2.630 7,534 +0.17(+6.91%)
May 12, 2011 2.461 2.650 2.410 2.460 232,845 -0.16(-6.11%)
May 11, 2011 2.650 2.706 2.570 2.620 310,599 -0.06(-2.24%)
May 10, 2011 2.660 2.680 2.650 2.680 3,300 +0.02(+0.75%)
May 09, 2011 2.660 2.700 2.600 2.660 3,225 +0.05(+1.92%)
May 06, 2011 2.540 2.610 2.510 2.610 6,293 +0.10(+3.98%)
May 05, 2011 2.520 2.550 2.460 2.510 70,300 -0.01(-0.40%)
May 04, 2011 2.610 2.620 2.460 2.520 21,788 -0.07(-2.78%)
May 03, 2011 2.610 2.620 2.546 2.592 41,454 -0.07(-2.79%)
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.