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

Infusystems Holdings (NY: INFU )

7.780 +0.270 (+3.60%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Apr 30, 2018 2.751 2.800 2.750 2.757 1,806 -0.04(-1.55%)
Apr 27, 2018 2.850 2.850 2.750 2.800 14,046 -0.05(-1.75%)
Apr 26, 2018 2.900 2.900 2.846 2.850 8,914 -0.05(-1.72%)
Apr 25, 2018 2.800 2.900 2.700 2.900 5,596 +0.15(+5.45%)
Apr 24, 2018 2.745 2.750 2.700 2.750 10,688 +0.00(+0.00%)
Apr 23, 2018 2.600 2.750 2.600 2.750 7,564 +0.05(+1.85%)
Apr 20, 2018 2.650 2.750 2.650 2.700 5,959 +0.10(+3.85%)
Apr 19, 2018 2.550 2.700 2.550 2.600 18,535 -0.05(-1.89%)
Apr 18, 2018 2.750 2.750 2.650 2.650 107,590 -0.10(-3.64%)
Apr 17, 2018 2.750 2.750 2.450 2.750 17,898 +0.00(+0.00%)
Apr 16, 2018 2.750 2.750 2.700 2.750 24,971 +0.00(+0.00%)
Apr 13, 2018 2.750 2.750 2.700 2.750 13,806 +0.05(+1.85%)
Apr 12, 2018 2.750 2.765 2.695 2.700 23,397 -0.05(-1.82%)
Apr 11, 2018 2.800 2.800 2.750 2.750 1,472 -0.05(-1.79%)
Apr 10, 2018 2.850 2.850 2.750 2.800 21,600 -0.01(-0.43%)
Apr 09, 2018 2.850 2.850 2.800 2.812 6,952 -0.04(-1.33%)
Apr 06, 2018 2.850 2.850 2.815 2.850 4,081 +0.05(+1.75%)
Apr 05, 2018 2.753 2.801 2.750 2.801 7,098 +0.00(+0.04%)
Apr 04, 2018 2.750 2.800 2.750 2.800 4,748 +0.05(+1.81%)
Apr 03, 2018 2.900 2.900 2.750 2.750 30,138 -0.10(-3.51%)
Apr 02, 2018 2.950 2.950 2.850 2.850 11,006 -0.05(-1.72%)
Mar 29, 2018 2.900 2.900 2.900 0 +0.10(+3.75%)
Mar 28, 2018 2.600 2.800 2.585 2.795 45,040 +0.22(+8.51%)
Mar 27, 2018 2.450 2.600 2.450 2.576 55,737 +0.18(+7.33%)
Mar 26, 2018 2.400 2.450 2.400 2.400 223,451 +0.00(+0.00%)
Mar 23, 2018 2.400 2.400 2.350 2.400 31,939 +0.00(+0.00%)
Mar 22, 2018 2.350 2.400 2.350 2.400 6,053 +0.05(+2.13%)
Mar 21, 2018 2.400 2.400 2.350 2.350 34,969 -0.05(-2.08%)
Mar 20, 2018 2.350 2.450 2.350 2.400 7,694 +0.00(+0.00%)
Mar 19, 2018 2.350 2.499 2.350 2.400 18,608 +0.00(+0.00%)
Mar 16, 2018 2.450 2.450 2.350 2.400 34,734 -0.05(-2.04%)
Mar 15, 2018 2.400 2.450 2.350 2.450 107,647 +0.10(+4.26%)
Mar 14, 2018 2.300 2.500 2.250 2.350 265,921 -0.01(-0.51%)
Mar 13, 2018 2.250 2.400 2.250 2.362 20,750 +0.16(+7.31%)
Mar 12, 2018 2.300 2.300 2.200 2.201 18,031 +0.00(+0.05%)
Mar 09, 2018 2.200 2.250 2.200 2.200 7,688 -0.02(-1.12%)
Mar 08, 2018 2.250 2.300 2.225 2.225 88,099 -0.02(-1.11%)
Mar 07, 2018 2.350 2.350 2.250 2.250 3,577 +0.00(+0.00%)
Mar 06, 2018 2.250 2.300 2.250 2.250 4,567 +0.00(+0.00%)
Mar 05, 2018 2.300 2.300 2.250 2.250 5,601 -0.05(-2.17%)
Mar 02, 2018 2.250 2.300 2.250 2.300 6,280 +0.05(+2.22%)
Mar 01, 2018 2.250 2.275 2.250 2.250 9,558 +0.00(+0.00%)
Feb 28, 2018 2.250 2.269 2.250 2.250 2,335 +0.00(+0.00%)
Feb 27, 2018 2.250 2.275 2.250 2.250 1,899 -0.05(-1.98%)
Feb 26, 2018 2.250 2.296 2.250 2.296 1,193 -0.00(-0.20%)
Feb 23, 2018 2.300 2.300 2.296 2.300 4,338 +0.02(+1.08%)
Feb 22, 2018 2.250 2.280 2.250 2.276 2,341 +0.03(+1.13%)
Feb 21, 2018 2.250 2.250 2.250 2.250 1,960 -0.03(-1.40%)
Feb 20, 2018 2.250 2.300 2.250 2.282 3,488 +0.03(+1.42%)
Feb 16, 2018 2.250 2.250 2.250 0 -0.09(-3.75%)
Feb 15, 2018 2.300 2.350 2.250 2.338 10,834 -0.01(-0.52%)
Feb 14, 2018 2.250 2.350 2.250 2.350 7,884 +0.05(+2.18%)
Feb 13, 2018 2.200 2.300 2.200 2.300 2,579 +0.10(+4.54%)
Feb 12, 2018 2.200 2.250 2.200 2.200 14,451 +0.00(+0.00%)
Feb 09, 2018 2.250 2.250 2.200 2.200 3,598 -0.05(-2.22%)
Feb 08, 2018 2.250 2.250 2.250 2.250 551 -0.01(-0.44%)
Feb 07, 2018 2.250 2.250 2.260 1,208 +0.01(+0.44%)
Feb 06, 2018 2.300 2.300 2.232 2.250 7,469 -0.05(-2.17%)
Feb 05, 2018 2.300 2.400 2.300 2.300 11,252 -0.05(-2.13%)
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.