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

Infusystems Holdings (NY: INFU )

6.875 -0.015 (-0.22%)
Streaming Delayed Price Updated: 2:10 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 (%)
Mar 31, 2020 8.370 9.000 8.230 8.490 270,114 +0.01(+0.12%)
Mar 30, 2020 8.680 8.740 8.350 8.480 56,822 -0.01(-0.12%)
Mar 27, 2020 7.830 8.600 7.807 8.490 40,900 +0.37(+4.56%)
Mar 26, 2020 7.100 8.150 7.100 8.120 43,128 +1.10(+15.67%)
Mar 25, 2020 7.110 7.720 7.000 7.020 58,049 +0.01(+0.14%)
Mar 24, 2020 6.400 7.190 6.400 7.010 75,122 +0.89(+14.54%)
Mar 23, 2020 5.860 6.375 5.260 6.120 87,583 +0.11(+1.83%)
Mar 20, 2020 6.270 6.290 5.630 6.010 96,800 -0.03(-0.50%)
Mar 19, 2020 5.680 6.750 5.680 6.040 144,483 +0.34(+5.96%)
Mar 18, 2020 6.000 6.000 5.260 5.700 136,327 -0.50(-8.06%)
Mar 17, 2020 6.000 6.290 5.260 6.200 125,687 +0.20(+3.33%)
Mar 16, 2020 6.730 6.843 5.760 6.000 52,142 -1.31(-17.92%)
Mar 13, 2020 7.090 7.630 6.910 7.310 104,400 +0.51(+7.50%)
Mar 12, 2020 7.340 7.340 6.280 6.800 156,739 -1.00(-12.82%)
Mar 11, 2020 8.350 8.500 7.800 7.800 62,007 -0.66(-7.80%)
Mar 10, 2020 9.520 9.627 8.300 8.460 148,378 -0.80(-8.64%)
Mar 09, 2020 10.34 10.44 9.230 9.260 76,646 -1.65(-15.12%)
Mar 06, 2020 11.08 11.28 10.91 10.91 47,000 -0.33(-2.94%)
Mar 05, 2020 11.36 11.55 11.06 11.24 57,565 -0.24(-2.09%)
Mar 04, 2020 10.93 11.57 10.93 11.48 143,293 +0.63(+5.81%)
Mar 03, 2020 11.24 11.35 10.80 10.85 45,933 -0.25(-2.25%)
Mar 02, 2020 10.85 11.30 10.52 11.10 108,319 +0.50(+4.72%)
Feb 28, 2020 10.06 10.95 10.06 10.60 154,200 +0.23(+2.22%)
Feb 27, 2020 10.26 10.83 9.150 10.37 84,760 -0.02(-0.19%)
Feb 26, 2020 10.63 10.63 10.20 10.39 38,470 -0.07(-0.67%)
Feb 25, 2020 10.95 10.99 9.980 10.46 64,947 -0.47(-4.30%)
Feb 24, 2020 11.00 11.19 10.63 10.93 69,665 -0.35(-3.10%)
Feb 21, 2020 11.75 11.75 11.09 11.28 85,200 -0.47(-4.00%)
Feb 20, 2020 11.79 11.83 11.52 11.75 76,584 +0.00(+0.00%)
Feb 19, 2020 11.09 11.89 11.09 11.75 259,486 +0.65(+5.86%)
Feb 18, 2020 11.00 11.10 10.92 11.10 73,396 +0.09(+0.82%)
Feb 14, 2020 11.09 11.10 10.87 11.01 72,900 +0.01(+0.09%)
Feb 13, 2020 11.27 11.28 10.92 11.00 78,542 -0.28(-2.48%)
Feb 12, 2020 11.01 11.30 10.84 11.28 195,677 +0.23(+2.08%)
Feb 11, 2020 10.39 11.24 10.15 11.05 260,074 +1.05(+10.50%)
Feb 10, 2020 9.780 10.10 9.780 10.00 151,652 +0.25(+2.56%)
Feb 07, 2020 9.780 9.960 9.380 9.750 100,600 -0.15(-1.52%)
Feb 06, 2020 9.250 9.910 9.161 9.900 268,576 +0.68(+7.38%)
Feb 05, 2020 9.000 9.220 8.870 9.220 218,917 +0.22(+2.44%)
Feb 04, 2020 9.080 9.250 8.927 9.000 166,108 +0.17(+1.93%)
Feb 03, 2020 8.530 9.390 8.530 8.830 179,343 +0.25(+2.91%)
Jan 31, 2020 8.600 8.600 8.500 8.580 20,000 -0.02(-0.23%)
Jan 30, 2020 8.580 8.630 8.480 8.600 25,517 +0.00(+0.00%)
Jan 29, 2020 8.520 8.600 8.470 8.600 82,430 +0.11(+1.30%)
Jan 28, 2020 8.650 8.650 8.480 8.490 19,723 -0.07(-0.82%)
Jan 27, 2020 8.480 8.640 8.410 8.560 29,422 -0.05(-0.58%)
Jan 24, 2020 8.560 8.670 8.560 8.610 26,600 -0.02(-0.23%)
Jan 23, 2020 8.620 8.752 8.570 8.630 20,135 -0.11(-1.26%)
Jan 22, 2020 8.770 8.780 8.500 8.740 25,736 +0.02(+0.23%)
Jan 21, 2020 8.800 8.800 8.640 8.720 18,950 -0.08(-0.91%)
Jan 17, 2020 8.363 8.800 8.363 8.800 28,500 +0.19(+2.21%)
Jan 16, 2020 8.330 8.710 8.220 8.610 55,458 +0.21(+2.50%)
Jan 15, 2020 8.800 8.800 8.310 8.400 83,177 -0.32(-3.67%)
Jan 14, 2020 8.610 8.900 8.500 8.720 122,354 -0.08(-0.91%)
Jan 13, 2020 8.810 8.900 8.650 8.800 54,818 -0.01(-0.11%)
Jan 10, 2020 8.840 8.980 8.690 8.810 93,000 +0.16(+1.85%)
Jan 09, 2020 8.560 8.710 8.520 8.650 36,733 +0.08(+0.93%)
Jan 08, 2020 8.540 8.600 8.510 8.570 13,073 -0.06(-0.70%)
Jan 07, 2020 8.550 8.750 8.500 8.630 37,659 +0.08(+0.94%)
Jan 06, 2020 8.330 8.550 8.330 8.550 13,249 +0.05(+0.59%)
Jan 03, 2020 8.500 8.600 8.490 8.500 26,400 +0.00(+0.00%)
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.