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

Infusystems Holdings (NY: INFU )

6.630 UNCHANGED
Streaming Delayed 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 (%)
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%)
Apr 01, 2015 2.750 2.990 2.730 2.880 32,912 +0.17(+6.27%)
Mar 31, 2015 2.730 2.810 2.710 2.710 39,497 -0.07(-2.52%)
Mar 30, 2015 2.870 2.940 2.780 2.780 48,956 -0.05(-1.77%)
Mar 27, 2015 2.880 2.880 2.760 2.830 39,414 -0.03(-1.05%)
Mar 26, 2015 2.660 2.880 2.660 2.860 74,166 +0.17(+6.32%)
Mar 25, 2015 2.710 2.800 2.600 2.690 153,326 -0.01(-0.37%)
Mar 24, 2015 2.650 2.710 2.640 2.700 45,274 +0.05(+1.89%)
Mar 23, 2015 2.610 2.690 2.610 2.650 27,996 +0.00(+0.00%)
Mar 20, 2015 2.690 2.690 2.640 2.650 28,307 -0.04(-1.49%)
Mar 19, 2015 2.650 2.700 2.635 2.690 19,369 +0.05(+1.89%)
Mar 18, 2015 2.660 2.670 2.610 2.640 15,731 +0.01(+0.38%)
Mar 17, 2015 2.640 2.644 2.610 2.630 37,837 -0.01(-0.38%)
Mar 16, 2015 2.690 2.690 2.600 2.640 21,355 -0.04(-1.49%)
Mar 13, 2015 2.600 2.690 2.600 2.680 50,833 +0.10(+3.88%)
Mar 12, 2015 2.600 2.620 2.570 2.580 31,853 -0.02(-0.77%)
Mar 11, 2015 2.610 2.680 2.600 2.600 12,342 -0.00(-0.19%)
Mar 10, 2015 2.690 2.690 2.550 2.605 63,151 -0.08(-3.16%)
Mar 09, 2015 2.690 2.750 2.650 2.690 63,940 +0.02(+0.75%)
Mar 06, 2015 2.540 2.670 2.430 2.670 89,848 +0.20(+8.10%)
Mar 05, 2015 2.530 2.530 2.460 2.470 45,145 -0.06(-2.37%)
Mar 04, 2015 2.561 2.580 2.530 2.530 55,732 -0.07(-2.69%)
Mar 03, 2015 2.610 2.620 2.600 2.600 25,056 -0.02(-0.76%)
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.