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

Infusystems Holdings (NY: INFU )

6.690 -0.200 (-2.90%)
Streaming Delayed Price Updated: 3:44 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 (%)
Jul 31, 2017 1.900 1.900 1.800 1.850 20,145 -0.05(-2.63%)
Jul 28, 2017 1.700 1.900 1.700 1.900 496 +0.05(+2.70%)
Jul 27, 2017 1.800 1.850 1.750 1.850 10,932 +0.05(+2.78%)
Jul 26, 2017 1.800 1.853 1.700 1.800 24,125 +0.00(+0.00%)
Jul 25, 2017 1.800 1.850 1.800 1.800 18,319 +0.00(+0.00%)
Jul 24, 2017 1.800 1.850 1.800 1.800 8,183 +0.00(+0.00%)
Jul 21, 2017 1.800 1.815 1.752 1.800 8,803 +0.05(+2.86%)
Jul 20, 2017 1.759 1.759 1.750 1.750 4,435 +0.00(+0.00%)
Jul 19, 2017 1.750 1.800 1.750 1.750 6,611 -0.05(-2.78%)
Jul 18, 2017 1.750 1.800 1.750 1.800 8,964 +0.03(+1.41%)
Jul 17, 2017 1.750 1.800 1.700 1.775 24,038 -0.03(-1.39%)
Jul 14, 2017 1.750 1.800 1.700 1.800 3,895 +0.05(+2.86%)
Jul 13, 2017 1.700 1.750 1.650 1.750 41,361 +0.10(+6.06%)
Jul 12, 2017 1.700 1.700 1.650 1.650 14,404 +0.00(+0.00%)
Jul 11, 2017 1.750 1.750 1.650 1.650 7,404 -0.05(-2.94%)
Jul 10, 2017 1.800 1.800 1.700 1.700 7,934 +0.00(+0.00%)
Jul 07, 2017 1.800 1.800 1.700 1.700 16,866 -0.05(-2.86%)
Jul 06, 2017 1.754 1.800 1.750 1.750 10,870 +0.00(+0.00%)
Jul 05, 2017 1.800 1.800 1.750 1.750 3,000 +0.00(+0.00%)
Jul 03, 2017 1.800 1.800 1.750 1.750 4,138 +0.00(+0.00%)
Jun 30, 2017 1.800 1.800 1.750 1.750 23,259 +0.05(+2.94%)
Jun 29, 2017 1.650 1.750 1.650 1.700 5,090 +0.05(+3.03%)
Jun 28, 2017 1.750 1.800 1.650 1.650 15,029 -0.05(-3.20%)
Jun 27, 2017 1.750 1.750 1.700 1.704 3,925 +0.00(+0.26%)
Jun 26, 2017 1.700 1.725 1.650 1.700 50,250 +0.05(+3.03%)
Jun 23, 2017 1.730 1.750 1.650 1.650 14,309 -0.10(-5.71%)
Jun 22, 2017 1.650 1.750 1.619 1.750 9,403 +0.11(+6.87%)
Jun 21, 2017 1.650 1.650 1.600 1.637 15,108 -0.01(-0.76%)
Jun 20, 2017 1.750 1.750 1.600 1.650 43,191 -0.10(-5.71%)
Jun 19, 2017 1.650 1.850 1.650 1.750 153,234 +0.20(+12.90%)
Jun 16, 2017 1.550 1.600 1.525 1.550 10,039 +0.03(+1.64%)
Jun 15, 2017 1.550 1.600 1.500 1.525 30,096 -0.03(-1.61%)
Jun 14, 2017 1.600 1.600 1.500 1.550 58,344 +0.05(+3.33%)
Jun 13, 2017 1.550 1.600 1.500 1.500 36,698 -0.05(-3.23%)
Jun 12, 2017 1.550 1.600 1.550 1.550 2,260 +0.00(+0.00%)
Jun 09, 2017 1.600 1.600 1.550 1.550 3,806 +0.00(+0.00%)
Jun 08, 2017 1.550 1.571 1.550 1.550 6,140 +0.05(+3.33%)
Jun 07, 2017 1.450 1.550 1.450 1.500 46,140 +0.00(+0.00%)
Jun 06, 2017 1.550 1.550 1.500 1.500 2,084 +0.00(+0.00%)
Jun 05, 2017 1.500 1.550 1.500 1.500 4,795 +0.00(+0.00%)
Jun 02, 2017 1.500 1.550 1.500 1.500 11,906 +0.00(+0.00%)
Jun 01, 2017 1.500 1.557 1.500 1.500 122,615 +0.00(+0.00%)
May 31, 2017 1.500 1.550 1.500 1.500 26,177 -0.05(-3.23%)
May 30, 2017 1.500 1.550 1.450 1.550 189,924 +0.05(+3.33%)
May 26, 2017 1.550 1.550 1.450 1.500 46,274 -0.05(-3.23%)
May 25, 2017 1.600 1.650 1.500 1.550 28,584 +0.00(+0.00%)
May 24, 2017 1.500 1.650 1.450 1.550 191,417 +0.05(+3.33%)
May 23, 2017 1.550 1.600 1.450 1.500 91,115 +0.00(+0.00%)
May 22, 2017 1.250 1.550 1.250 1.500 261,582 +0.20(+15.38%)
May 19, 2017 1.300 1.550 1.200 1.300 305,905 +0.00(+0.00%)
May 18, 2017 1.350 1.400 1.250 1.300 69,168 -0.05(-3.70%)
May 17, 2017 1.400 1.480 1.300 1.350 148,697 -0.05(-3.57%)
May 16, 2017 1.504 1.513 1.400 1.400 95,896 -0.10(-6.67%)
May 15, 2017 1.550 1.577 1.400 1.500 97,746 -0.05(-3.23%)
May 12, 2017 1.800 1.800 1.500 1.550 126,285 -0.35(-18.42%)
May 11, 2017 1.850 1.900 1.750 1.900 19,870 +0.00(+0.00%)
May 10, 2017 2.000 2.000 1.800 1.900 9,244 -0.10(-5.00%)
May 09, 2017 2.000 2.050 1.950 2.000 4,953 +0.05(+2.56%)
May 08, 2017 1.950 2.050 1.950 1.950 8,168 -0.05(-2.50%)
May 05, 2017 1.995 2.050 1.990 2.000 25,636 +0.02(+1.27%)
May 04, 2017 2.000 2.000 1.950 1.975 21,600 -0.02(-1.25%)
May 03, 2017 1.950 2.000 1.850 2.000 66,083 +0.05(+2.56%)
May 02, 2017 2.100 2.100 1.950 1.950 140,795 -0.20(-9.30%)
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.