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

Infusystems Holdings (NY: INFU )

6.550 -0.080 (-1.21%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 22, 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 (%)
Dec 31, 2014 2.970 3.150 3.150 3.150 32,000 +0.15(+5.00%)
Dec 30, 2014 2.950 3.000 2.880 3.000 11,499 +0.01(+0.33%)
Dec 29, 2014 3.090 3.130 2.900 2.990 21,835 -0.08(-2.61%)
Dec 26, 2014 2.830 3.070 2.830 3.070 52,581 +0.24(+8.48%)
Dec 24, 2014 2.850 2.830 2.830 2.830 9,400 -0.04(-1.39%)
Dec 23, 2014 2.810 2.880 2.750 2.870 17,473 -0.02(-0.69%)
Dec 22, 2014 3.160 3.160 2.860 2.890 37,048 -0.29(-9.12%)
Dec 19, 2014 2.800 3.180 2.740 3.180 155,286 +0.40(+14.39%)
Dec 18, 2014 2.810 2.850 2.770 2.780 19,641 +0.00(+0.00%)
Dec 17, 2014 2.790 2.850 2.750 2.780 25,066 +0.03(+1.09%)
Dec 16, 2014 2.700 2.850 2.700 2.750 184,363 +0.03(+1.10%)
Dec 15, 2014 2.720 2.805 2.700 2.720 38,575 -0.02(-0.73%)
Dec 12, 2014 2.730 2.780 2.700 2.740 78,198 -0.03(-1.08%)
Dec 11, 2014 2.750 2.910 2.750 2.770 95,235 +0.04(+1.47%)
Dec 10, 2014 2.710 2.850 2.690 2.730 60,124 +0.03(+1.11%)
Dec 09, 2014 2.680 2.760 2.668 2.700 40,129 +0.02(+0.75%)
Dec 08, 2014 2.700 2.770 2.650 2.680 69,756 -0.03(-1.11%)
Dec 05, 2014 2.680 2.770 2.650 2.710 149,060 +0.06(+2.26%)
Dec 04, 2014 2.690 2.750 2.650 2.650 98,562 -0.10(-3.64%)
Dec 03, 2014 2.670 2.800 2.670 2.750 119,150 +0.04(+1.48%)
Dec 02, 2014 2.690 2.710 2.670 2.710 179,134 +0.05(+1.88%)
Dec 01, 2014 2.830 2.830 2.660 2.660 99,779 -0.10(-3.62%)
Nov 28, 2014 2.820 2.850 2.750 2.760 30,985 -0.08(-2.82%)
Nov 26, 2014 2.850 2.840 2.840 2.840 133,700 -0.03(-1.16%)
Nov 25, 2014 2.910 2.910 2.860 2.873 20,692 -0.03(-0.92%)
Nov 24, 2014 2.850 2.910 2.810 2.900 61,270 +0.12(+4.32%)
Nov 21, 2014 2.925 2.925 2.730 2.780 194,043 -0.07(-2.46%)
Nov 20, 2014 2.830 2.880 2.750 2.850 101,972 +0.00(+0.00%)
Nov 19, 2014 2.830 2.930 2.740 2.850 123,368 +0.01(+0.35%)
Nov 18, 2014 2.800 3.110 2.800 2.840 309,672 -0.01(-0.35%)
Nov 17, 2014 2.690 2.890 2.690 2.850 211,075 +0.05(+1.79%)
Nov 14, 2014 2.770 2.930 2.754 2.800 305,485 +0.01(+0.36%)
Nov 13, 2014 2.890 2.940 2.710 2.790 241,646 -0.12(-4.12%)
Nov 12, 2014 2.940 2.940 2.840 2.910 60,852 -0.02(-0.68%)
Nov 11, 2014 2.820 2.990 2.820 2.930 199,199 -0.04(-1.35%)
Nov 10, 2014 3.470 3.510 2.560 2.970 547,646 -0.52(-14.90%)
Nov 07, 2014 3.590 3.650 3.340 3.490 163,303 +0.00(+0.00%)
Nov 06, 2014 3.980 3.980 3.350 3.490 484,422 -0.46(-11.65%)
Nov 05, 2014 4.150 4.240 3.850 3.950 229,447 -0.15(-3.66%)
Nov 04, 2014 3.960 4.100 3.930 4.100 106,476 +0.15(+3.80%)
Nov 03, 2014 3.980 4.060 3.900 3.950 106,936 +0.01(+0.25%)
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%)
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.