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

Infusystems Holdings (NY: INFU )

6.630 +0.140 (+2.16%)
Official Closing 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 (%)
Oct 31, 2014 4.050 4.130 3.830 3.940 186,875 -0.05(-1.25%)
Oct 30, 2014 4.080 4.100 3.860 3.990 170,941 -0.08(-1.97%)
Oct 29, 2014 4.140 4.140 3.950 4.070 322,536 -0.05(-1.21%)
Oct 28, 2014 4.360 4.500 3.920 4.120 946,644 -0.17(-3.96%)
Oct 27, 2014 3.910 4.350 3.990 4.290 1,083,392 +0.30(+7.52%)
Oct 24, 2014 3.680 4.000 3.610 3.990 546,996 +0.36(+9.92%)
Oct 23, 2014 3.470 3.700 3.440 3.630 214,591 +0.19(+5.52%)
Oct 22, 2014 3.450 3.460 3.360 3.440 38,826 +0.01(+0.29%)
Oct 21, 2014 3.360 3.530 3.340 3.430 100,065 +0.11(+3.31%)
Oct 20, 2014 3.610 3.700 3.320 3.320 118,149 -0.24(-6.74%)
Oct 17, 2014 3.430 3.560 3.388 3.560 219,047 +0.17(+5.01%)
Oct 16, 2014 3.230 3.420 3.230 3.390 125,611 +0.13(+3.99%)
Oct 15, 2014 3.350 3.420 3.150 3.260 109,439 -0.17(-4.96%)
Oct 14, 2014 3.540 3.540 3.370 3.430 132,177 -0.01(-0.29%)
Oct 13, 2014 3.470 3.520 3.350 3.440 170,845 -0.08(-2.27%)
Oct 10, 2014 3.500 3.540 3.420 3.520 54,707 -0.01(-0.28%)
Oct 09, 2014 3.630 3.630 3.470 3.530 90,904 -0.02(-0.56%)
Oct 08, 2014 3.700 3.700 3.300 3.550 236,622 -0.04(-1.11%)
Oct 07, 2014 3.470 3.740 3.470 3.590 708,669 +0.14(+4.06%)
Oct 06, 2014 3.250 3.500 3.180 3.450 383,110 +0.30(+9.52%)
Oct 03, 2014 3.160 3.210 3.150 3.150 245,973 +0.02(+0.64%)
Oct 02, 2014 3.120 3.150 3.080 3.130 21,887 -0.01(-0.32%)
Oct 01, 2014 3.130 3.180 3.080 3.140 95,842 +0.00(+0.00%)
Sep 30, 2014 3.120 3.200 3.050 3.140 98,449 +0.05(+1.62%)
Sep 29, 2014 3.110 3.150 3.000 3.090 54,950 -0.01(-0.32%)
Sep 26, 2014 3.020 3.100 2.960 3.100 52,062 +0.09(+2.99%)
Sep 25, 2014 3.070 3.075 2.960 3.010 64,790 -0.03(-0.86%)
Sep 24, 2014 2.960 3.050 2.930 3.036 38,968 +0.08(+2.57%)
Sep 23, 2014 2.950 3.030 2.930 2.960 47,978 -0.02(-0.67%)
Sep 22, 2014 3.140 3.190 2.910 2.980 61,107 -0.12(-3.87%)
Sep 19, 2014 3.220 3.250 3.031 3.100 132,678 -0.09(-2.82%)
Sep 18, 2014 3.100 3.200 3.060 3.190 179,067 +0.17(+5.63%)
Sep 17, 2014 3.010 3.100 2.961 3.020 259,662 +0.00(+0.00%)
Sep 16, 2014 2.920 3.030 2.910 3.020 93,527 +0.06(+2.03%)
Sep 15, 2014 2.880 2.960 2.880 2.960 25,101 +0.01(+0.34%)
Sep 12, 2014 2.980 3.050 2.900 2.950 29,906 +0.05(+1.72%)
Sep 11, 2014 3.050 3.080 2.760 2.900 154,322 -0.15(-4.92%)
Sep 10, 2014 2.940 3.200 2.933 3.050 336,415 +0.13(+4.45%)
Sep 09, 2014 2.940 2.940 2.890 2.920 34,033 +0.00(+0.00%)
Sep 08, 2014 2.810 2.950 2.800 2.920 38,464 +0.08(+2.82%)
Sep 05, 2014 2.800 2.850 2.791 2.840 13,426 +0.02(+0.71%)
Sep 04, 2014 2.840 2.850 2.820 2.820 4,388 +0.00(+0.00%)
Sep 03, 2014 2.830 2.880 2.820 2.820 10,589 -0.04(-1.40%)
Sep 02, 2014 2.830 2.880 2.790 2.860 17,481 +0.06(+2.14%)
Aug 29, 2014 2.790 2.800 2.800 2.800 27,700 +0.01(+0.36%)
Aug 28, 2014 2.800 2.820 2.770 2.790 10,935 -0.02(-0.71%)
Aug 27, 2014 2.800 2.820 2.710 2.810 150,156 +0.03(+1.08%)
Aug 26, 2014 2.830 2.844 2.780 2.780 15,071 -0.04(-1.42%)
Aug 25, 2014 2.800 2.870 2.800 2.820 22,142 +0.03(+1.26%)
Aug 22, 2014 2.820 2.820 2.780 2.785 10,561 -0.03(-1.24%)
Aug 21, 2014 2.805 2.830 2.790 2.820 36,042 +0.02(+0.71%)
Aug 20, 2014 2.790 2.820 2.760 2.800 19,489 +0.01(+0.36%)
Aug 19, 2014 2.820 2.830 2.790 2.790 47,119 -0.02(-0.71%)
Aug 18, 2014 2.870 2.940 2.800 2.810 68,484 -0.03(-1.06%)
Aug 15, 2014 2.890 2.900 2.790 2.840 22,073 -0.05(-1.80%)
Aug 14, 2014 2.840 2.880 2.840 2.892 42,515 +0.04(+1.47%)
Aug 13, 2014 2.800 2.860 2.790 2.850 33,219 +0.07(+2.52%)
Aug 12, 2014 2.750 2.790 2.750 2.780 6,700 +0.03(+1.09%)
Aug 11, 2014 2.730 2.760 2.710 2.750 35,058 +0.02(+0.73%)
Aug 08, 2014 2.700 2.737 2.700 2.730 36,807 +0.01(+0.37%)
Aug 07, 2014 2.720 2.720 2.710 2.720 1,781 +0.01(+0.37%)
Aug 06, 2014 2.710 2.750 2.710 2.710 9,700 +0.00(+0.00%)
Aug 05, 2014 2.730 2.800 2.700 2.710 15,774 -0.01(-0.37%)
Aug 04, 2014 2.670 2.800 2.670 2.720 5,428 +0.05(+1.87%)
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.