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

Infusystems Holdings (NY: INFU )

6.800 -0.090 (-1.31%)
Streaming Delayed Price Updated: 2:46 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 (%)
Jun 30, 2015 3.170 3.290 3.170 3.190 7,023 -0.01(-0.31%)
Jun 29, 2015 3.190 3.250 3.190 3.200 21,337 -0.09(-2.74%)
Jun 26, 2015 3.240 3.290 3.240 3.290 10,692 +0.04(+1.23%)
Jun 25, 2015 3.284 3.284 3.248 3.250 13,713 -0.05(-1.52%)
Jun 24, 2015 3.300 3.300 3.270 3.300 8,521 +0.00(+0.00%)
Jun 23, 2015 3.250 3.300 3.250 3.300 16,863 +0.02(+0.61%)
Jun 22, 2015 3.260 3.320 3.250 3.280 18,361 +0.00(+0.00%)
Jun 19, 2015 3.250 3.400 3.250 3.280 47,948 +0.04(+1.23%)
Jun 18, 2015 3.219 3.250 3.180 3.240 65,624 +0.00(+0.00%)
Jun 17, 2015 3.260 3.280 3.120 3.240 103,719 +0.00(+0.00%)
Jun 16, 2015 3.130 3.250 3.130 3.240 43,798 +0.06(+1.89%)
Jun 15, 2015 3.250 3.250 3.120 3.180 18,037 -0.07(-2.15%)
Jun 12, 2015 3.270 3.300 3.160 3.250 27,170 +0.08(+2.52%)
Jun 11, 2015 3.170 3.200 3.140 3.170 16,223 +0.03(+0.96%)
Jun 10, 2015 3.100 3.200 3.060 3.140 16,999 +0.04(+1.29%)
Jun 09, 2015 3.160 3.190 3.100 3.100 9,918 -0.07(-2.21%)
Jun 08, 2015 3.188 3.200 3.170 3.170 12,094 -0.02(-0.63%)
Jun 05, 2015 3.160 3.190 3.110 3.190 733 +0.03(+0.95%)
Jun 04, 2015 3.110 3.200 3.110 3.160 40,397 +0.06(+1.94%)
Jun 03, 2015 3.130 3.140 3.100 3.100 3,156 -0.02(-0.64%)
Jun 02, 2015 3.200 3.200 3.100 3.120 16,573 -0.07(-2.19%)
Jun 01, 2015 3.200 3.200 3.180 3.190 3,765 +0.02(+0.63%)
May 29, 2015 3.170 3.210 3.150 3.170 10,856 +0.02(+0.63%)
May 28, 2015 3.150 3.150 3.150 3.150 1,082 +0.00(+0.00%)
May 27, 2015 3.150 3.250 3.140 3.150 21,400 +0.00(+0.00%)
May 26, 2015 3.180 3.180 3.040 3.150 13,533 +0.00(+0.00%)
May 22, 2015 3.060 3.150 3.150 3.150 5,200 +0.00(+0.00%)
May 21, 2015 3.150 3.150 3.060 3.150 5,342 +0.08(+2.61%)
May 20, 2015 3.080 3.170 3.050 3.070 52,004 -0.02(-0.65%)
May 19, 2015 3.080 3.220 3.120 3.090 38,121 -0.03(-0.96%)
May 18, 2015 3.210 3.230 3.100 3.120 17,253 -0.08(-2.50%)
May 15, 2015 2.940 3.260 2.940 3.200 27,676 +0.28(+9.59%)
May 14, 2015 2.960 2.970 2.920 2.920 22,015 +0.01(+0.34%)
May 13, 2015 3.070 3.130 2.860 2.910 54,205 -0.29(-9.06%)
May 12, 2015 3.150 3.250 3.119 3.200 17,845 +0.06(+1.91%)
May 11, 2015 3.170 3.180 3.130 3.140 39,022 -0.03(-0.95%)
May 08, 2015 3.121 3.260 3.121 3.170 8,130 +0.05(+1.60%)
May 07, 2015 3.240 3.240 3.100 3.120 12,933 -0.04(-1.27%)
May 06, 2015 3.150 3.260 3.130 3.160 10,972 +0.04(+1.28%)
May 05, 2015 3.140 3.210 3.050 3.120 24,367 -0.03(-0.95%)
May 04, 2015 3.050 3.200 3.050 3.150 31,985 +0.05(+1.61%)
May 01, 2015 3.094 3.150 3.050 3.100 32,503 +0.03(+0.98%)
Apr 30, 2015 3.060 3.090 3.060 3.070 9,224 -0.06(-1.92%)
Apr 29, 2015 3.100 3.150 3.050 3.130 21,733 +0.01(+0.32%)
Apr 28, 2015 3.160 3.200 3.120 3.120 59,362 -0.11(-3.41%)
Apr 27, 2015 3.320 3.420 3.180 3.230 39,661 -0.03(-0.92%)
Apr 24, 2015 3.224 3.260 3.186 3.260 65,572 +0.10(+3.16%)
Apr 23, 2015 3.200 3.210 3.160 3.160 22,767 -0.06(-1.86%)
Apr 22, 2015 3.150 3.250 3.150 3.220 22,505 +0.07(+2.22%)
Apr 21, 2015 3.160 3.240 3.100 3.150 31,622 -0.05(-1.56%)
Apr 20, 2015 3.170 3.250 3.140 3.200 51,538 +0.00(+0.00%)
Apr 17, 2015 3.150 3.250 3.150 3.200 31,293 +0.05(+1.59%)
Apr 16, 2015 2.990 3.270 2.990 3.150 144,969 +0.20(+6.78%)
Apr 15, 2015 2.920 2.970 2.910 2.950 15,469 +0.00(+0.00%)
Apr 14, 2015 2.946 2.960 2.868 2.950 8,136 +0.00(+0.00%)
Apr 13, 2015 3.000 3.000 2.900 2.950 35,688 -0.02(-0.67%)
Apr 10, 2015 2.850 2.970 2.840 2.970 18,348 +0.09(+3.13%)
Apr 09, 2015 2.920 2.920 2.850 2.880 15,610 +0.01(+0.35%)
Apr 08, 2015 2.930 2.990 2.810 2.870 37,726 +0.03(+1.06%)
Apr 07, 2015 2.880 2.920 2.840 2.840 20,177 +0.04(+1.43%)
Apr 06, 2015 2.960 2.990 2.800 2.800 110,453 -0.18(-6.04%)
Apr 02, 2015 2.920 2.980 2.980 2.980 52,500 +0.10(+3.47%)
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.