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

Infusystems Holdings (NY: INFU )

6.780 -0.110 (-1.60%)
Streaming Delayed Price Updated: 3:04 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 (%)
Jul 29, 2022 9.750 9.840 9.660 9.770 32,820 -0.03(-0.31%)
Jul 28, 2022 9.800 9.880 9.640 9.800 36,061 +0.03(+0.31%)
Jul 27, 2022 9.730 9.820 9.475 9.770 23,226 +0.06(+0.62%)
Jul 26, 2022 9.910 9.950 9.670 9.710 18,519 -0.27(-2.71%)
Jul 25, 2022 9.830 10.19 9.830 9.980 33,457 +0.10(+1.01%)
Jul 22, 2022 10.00 10.12 9.800 9.880 34,088 -0.04(-0.40%)
Jul 21, 2022 9.550 9.960 9.550 9.920 29,796 +0.33(+3.44%)
Jul 20, 2022 9.670 9.880 9.570 9.590 50,349 -0.16(-1.64%)
Jul 19, 2022 9.810 9.900 9.650 9.750 82,147 +0.02(+0.21%)
Jul 18, 2022 9.810 9.930 9.730 9.730 46,753 +0.00(+0.00%)
Jul 15, 2022 9.500 9.790 9.360 9.730 38,141 +0.23(+2.42%)
Jul 14, 2022 9.540 9.710 9.490 9.500 46,512 -0.15(-1.55%)
Jul 13, 2022 9.520 9.670 9.441 9.650 36,742 +0.09(+0.94%)
Jul 12, 2022 9.670 9.720 9.500 9.560 31,242 -0.19(-1.95%)
Jul 11, 2022 9.800 10.01 9.750 9.750 52,780 -0.30(-2.99%)
Jul 08, 2022 9.770 10.09 9.750 10.05 55,454 +0.25(+2.55%)
Jul 07, 2022 9.640 9.800 9.570 9.800 40,460 +0.22(+2.30%)
Jul 06, 2022 9.700 9.720 9.320 9.580 86,813 +0.05(+0.52%)
Jul 05, 2022 9.400 9.590 9.310 9.530 62,610 -0.14(-1.45%)
Jul 01, 2022 9.530 9.970 9.530 9.670 64,725 +0.04(+0.42%)
Jun 30, 2022 9.370 9.710 9.335 9.630 102,592 +0.11(+1.16%)
Jun 29, 2022 9.060 9.550 8.950 9.520 81,791 +0.50(+5.54%)
Jun 28, 2022 9.130 9.190 8.950 9.020 159,884 -0.15(-1.64%)
Jun 27, 2022 9.740 9.740 9.110 9.170 107,272 -0.44(-4.58%)
Jun 24, 2022 8.900 9.780 8.900 9.610 2,225,904 +0.75(+8.47%)
Jun 23, 2022 8.730 9.025 8.590 8.860 179,116 +0.31(+3.63%)
Jun 22, 2022 8.570 9.050 8.550 8.550 110,877 -0.05(-0.58%)
Jun 21, 2022 8.750 9.030 8.541 8.600 219,354 -0.16(-1.83%)
Jun 17, 2022 8.920 9.000 8.670 8.760 187,790 -0.02(-0.23%)
Jun 16, 2022 8.620 8.820 8.470 8.780 108,214 -0.10(-1.13%)
Jun 15, 2022 9.050 9.120 8.745 8.880 109,008 -0.06(-0.67%)
Jun 14, 2022 9.200 9.200 8.860 8.940 56,977 -0.26(-2.83%)
Jun 13, 2022 9.350 9.680 9.130 9.200 137,317 -0.16(-1.71%)
Jun 10, 2022 9.640 9.895 9.310 9.360 60,522 -0.43(-4.39%)
Jun 09, 2022 10.18 10.18 9.700 9.790 54,225 -0.33(-3.26%)
Jun 08, 2022 9.940 10.47 9.720 10.12 73,905 +0.08(+0.80%)
Jun 07, 2022 9.380 10.15 9.360 10.04 205,280 +0.48(+5.02%)
Jun 06, 2022 9.410 9.730 9.330 9.560 104,404 +0.09(+0.95%)
Jun 03, 2022 9.390 9.560 9.250 9.470 86,382 +0.02(+0.21%)
Jun 02, 2022 9.100 9.550 9.100 9.450 92,830 +0.40(+4.42%)
Jun 01, 2022 9.740 9.850 9.000 9.050 160,770 -0.62(-6.41%)
May 31, 2022 9.600 9.740 9.511 9.670 73,518 +0.06(+0.62%)
May 27, 2022 9.350 9.760 9.300 9.610 70,799 +0.26(+2.78%)
May 26, 2022 8.730 9.510 8.730 9.350 127,761 +0.62(+7.10%)
May 25, 2022 8.490 8.890 8.490 8.730 54,405 +0.14(+1.63%)
May 24, 2022 8.800 8.800 8.440 8.590 62,612 -0.27(-3.05%)
May 23, 2022 8.570 8.860 8.320 8.860 84,182 +0.37(+4.36%)
May 20, 2022 8.570 8.600 8.275 8.490 63,390 +0.04(+0.47%)
May 19, 2022 8.390 8.640 8.260 8.450 60,799 +0.00(+0.00%)
May 18, 2022 8.550 8.740 8.260 8.450 91,504 -0.13(-1.52%)
May 17, 2022 8.270 8.640 8.100 8.580 65,881 +0.49(+6.06%)
May 16, 2022 8.400 8.489 8.084 8.090 70,687 -0.33(-3.92%)
May 13, 2022 8.240 8.530 8.150 8.420 114,525 +0.19(+2.31%)
May 12, 2022 7.980 8.350 7.980 8.230 98,987 +0.18(+2.24%)
May 11, 2022 8.870 8.930 8.000 8.050 162,595 -0.83(-9.35%)
May 10, 2022 8.260 9.030 8.250 8.880 215,021 +0.59(+7.12%)
May 09, 2022 9.050 9.240 8.260 8.290 324,595 -1.04(-11.15%)
May 06, 2022 9.180 9.580 9.000 9.330 150,244 +0.05(+0.54%)
May 05, 2022 8.500 9.349 8.500 9.280 258,089 +1.20(+14.85%)
May 04, 2022 8.350 8.350 7.960 8.080 122,519 -0.25(-3.00%)
May 03, 2022 8.270 8.440 8.190 8.330 129,818 +0.13(+1.59%)
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.