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

Infusystems Holdings (NY: INFU )

6.805 +0.175 (+2.64%)
Streaming Delayed Price Updated: 11:47 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 (%)
Aug 31, 2015 2.830 2.860 2.760 2.800 37,610 +0.00(+0.00%)
Aug 28, 2015 2.870 2.870 2.760 2.800 11,298 -0.07(-2.44%)
Aug 27, 2015 2.870 2.870 2.780 2.870 10,055 +0.07(+2.50%)
Aug 26, 2015 2.850 2.870 2.750 2.800 6,077 +0.12(+4.48%)
Aug 25, 2015 2.790 2.880 2.663 2.680 9,774 -0.09(-3.27%)
Aug 24, 2015 2.850 2.900 2.650 2.771 69,554 -0.11(-3.80%)
Aug 21, 2015 2.900 2.940 2.870 2.880 35,207 -0.03(-1.03%)
Aug 20, 2015 2.900 2.930 2.900 2.910 27,349 +0.00(+0.00%)
Aug 19, 2015 2.903 2.940 2.900 2.910 15,082 +0.01(+0.34%)
Aug 18, 2015 2.920 2.950 2.895 2.900 46,263 +0.05(+1.75%)
Aug 17, 2015 2.920 2.950 2.850 2.850 12,062 +0.00(+0.00%)
Aug 14, 2015 2.220 3.082 2.220 2.850 165,717 -0.23(-7.37%)
Aug 13, 2015 3.030 3.140 3.020 3.077 29,027 +0.03(+0.88%)
Aug 12, 2015 2.990 3.145 2.990 3.050 3,242 +0.05(+1.67%)
Aug 11, 2015 3.050 3.150 2.920 3.000 13,344 -0.09(-2.91%)
Aug 10, 2015 2.890 3.150 2.820 3.090 15,605 +0.16(+5.46%)
Aug 07, 2015 3.060 3.100 2.850 2.930 36,912 -0.21(-6.69%)
Aug 06, 2015 3.070 3.170 3.010 3.140 9,972 +0.04(+1.29%)
Aug 05, 2015 3.060 3.140 3.040 3.100 7,016 -0.02(-0.64%)
Aug 04, 2015 3.110 3.120 3.020 3.120 9,805 +0.05(+1.63%)
Aug 03, 2015 3.100 3.180 3.030 3.070 6,912 -0.07(-2.23%)
Jul 31, 2015 3.090 3.160 3.090 3.140 4,401 -0.02(-0.63%)
Jul 30, 2015 3.140 3.200 3.140 3.160 27,395 +0.06(+1.94%)
Jul 29, 2015 3.090 3.100 3.090 3.100 1,000 -0.02(-0.64%)
Jul 28, 2015 3.110 3.160 3.100 3.120 11,704 -0.02(-0.64%)
Jul 27, 2015 3.090 3.150 3.090 3.140 6,351 +0.02(+0.64%)
Jul 24, 2015 3.140 3.140 3.120 3.120 11,726 +0.02(+0.65%)
Jul 23, 2015 3.143 3.143 3.070 3.100 13,400 +0.01(+0.32%)
Jul 22, 2015 3.100 3.150 3.090 3.090 16,026 -0.06(-1.90%)
Jul 21, 2015 3.180 3.180 3.140 3.150 1,071 +0.05(+1.61%)
Jul 20, 2015 3.090 3.170 3.090 3.100 7,230 +0.01(+0.32%)
Jul 17, 2015 3.120 3.120 3.070 3.090 8,727 -0.01(-0.32%)
Jul 16, 2015 3.120 3.150 3.050 3.100 13,537 -0.07(-2.21%)
Jul 15, 2015 3.170 3.235 3.100 3.170 13,088 -0.02(-0.47%)
Jul 14, 2015 3.150 3.230 3.080 3.185 8,115 -0.00(-0.16%)
Jul 13, 2015 3.150 3.270 3.150 3.190 6,685 +0.02(+0.63%)
Jul 10, 2015 3.160 3.270 3.150 3.170 6,364 -0.01(-0.31%)
Jul 09, 2015 3.170 3.195 3.060 3.180 39,147 -0.05(-1.55%)
Jul 08, 2015 3.250 3.258 3.210 3.230 6,601 -0.03(-0.92%)
Jul 07, 2015 3.220 3.300 3.200 3.260 29,212 +0.11(+3.49%)
Jul 06, 2015 3.282 3.290 3.150 3.150 25,843 -0.14(-4.26%)
Jul 02, 2015 3.250 3.290 3.290 3.290 4,500 +0.04(+1.23%)
Jul 01, 2015 3.280 3.290 3.210 3.250 1,767 +0.06(+1.88%)
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%)
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.