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

Infusystems Holdings (NY: INFU )

6.840 -0.050 (-0.73%)
Streaming Delayed Price Updated: 1:52 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 (%)
May 31, 2022 9.600 9.740 9.511 9.670 73,518 +0.06(+0.62%)
May 27, 2022 9.350 9.760 9.300 9.610 70,799 +0.26(+2.78%)
May 26, 2022 8.730 9.510 8.730 9.350 127,761 +0.62(+7.10%)
May 25, 2022 8.490 8.890 8.490 8.730 54,405 +0.14(+1.63%)
May 24, 2022 8.800 8.800 8.440 8.590 62,612 -0.27(-3.05%)
May 23, 2022 8.570 8.860 8.320 8.860 84,182 +0.37(+4.36%)
May 20, 2022 8.570 8.600 8.275 8.490 63,390 +0.04(+0.47%)
May 19, 2022 8.390 8.640 8.260 8.450 60,799 +0.00(+0.00%)
May 18, 2022 8.550 8.740 8.260 8.450 91,504 -0.13(-1.52%)
May 17, 2022 8.270 8.640 8.100 8.580 65,881 +0.49(+6.06%)
May 16, 2022 8.400 8.489 8.084 8.090 70,687 -0.33(-3.92%)
May 13, 2022 8.240 8.530 8.150 8.420 114,525 +0.19(+2.31%)
May 12, 2022 7.980 8.350 7.980 8.230 98,987 +0.18(+2.24%)
May 11, 2022 8.870 8.930 8.000 8.050 162,595 -0.83(-9.35%)
May 10, 2022 8.260 9.030 8.250 8.880 215,021 +0.59(+7.12%)
May 09, 2022 9.050 9.240 8.260 8.290 324,595 -1.04(-11.15%)
May 06, 2022 9.180 9.580 9.000 9.330 150,244 +0.05(+0.54%)
May 05, 2022 8.500 9.349 8.500 9.280 258,089 +1.20(+14.85%)
May 04, 2022 8.350 8.350 7.960 8.080 122,519 -0.25(-3.00%)
May 03, 2022 8.270 8.440 8.190 8.330 129,818 +0.13(+1.59%)
May 02, 2022 8.010 8.400 7.940 8.200 152,150 +0.27(+3.40%)
Apr 29, 2022 8.000 8.110 7.860 7.930 146,423 +0.50(+6.73%)
Apr 28, 2022 7.060 7.530 6.935 7.430 151,130 +0.35(+4.94%)
Apr 27, 2022 7.000 7.135 6.780 7.080 567,666 +0.08(+1.14%)
Apr 26, 2022 7.200 7.311 6.980 7.000 192,522 -0.25(-3.45%)
Apr 25, 2022 7.420 7.420 7.200 7.250 167,891 -0.26(-3.46%)
Apr 22, 2022 7.820 7.820 7.460 7.510 99,664 -0.31(-3.96%)
Apr 21, 2022 8.300 8.370 7.820 7.820 116,097 -0.35(-4.28%)
Apr 20, 2022 8.120 8.300 8.050 8.170 88,476 +0.14(+1.74%)
Apr 19, 2022 8.150 8.360 8.030 8.030 119,675 -0.09(-1.11%)
Apr 18, 2022 8.500 8.514 8.120 8.120 112,028 -0.35(-4.13%)
Apr 14, 2022 8.390 8.510 8.170 8.470 183,534 +0.19(+2.29%)
Apr 13, 2022 8.550 8.570 8.000 8.280 422,706 -0.17(-2.01%)
Apr 12, 2022 8.770 8.770 8.370 8.450 127,626 -0.23(-2.65%)
Apr 11, 2022 8.800 9.000 8.595 8.680 109,749 -0.10(-1.14%)
Apr 08, 2022 9.170 9.200 8.780 8.780 158,336 -0.43(-4.67%)
Apr 07, 2022 9.220 9.450 9.100 9.210 111,781 -0.04(-0.43%)
Apr 06, 2022 9.410 9.410 9.220 9.250 121,115 -0.28(-2.94%)
Apr 05, 2022 9.890 10.00 9.450 9.530 81,304 -0.36(-3.64%)
Apr 04, 2022 9.900 9.900 9.630 9.890 83,949 +0.03(+0.30%)
Apr 01, 2022 9.820 9.890 9.670 9.860 72,114 +0.06(+0.61%)
Mar 31, 2022 10.11 10.11 9.700 9.800 106,909 -0.10(-1.01%)
Mar 30, 2022 9.750 9.980 9.750 9.900 150,752 +0.15(+1.54%)
Mar 29, 2022 9.840 10.04 9.700 9.750 212,231 +0.03(+0.31%)
Mar 28, 2022 9.810 9.920 9.500 9.720 116,191 -0.03(-0.31%)
Mar 25, 2022 10.38 10.46 9.620 9.750 229,970 -0.68(-6.52%)
Mar 24, 2022 10.83 10.83 10.13 10.43 208,139 -0.39(-3.60%)
Mar 23, 2022 11.02 11.02 10.80 10.82 84,341 -0.23(-2.08%)
Mar 22, 2022 10.82 11.16 10.81 11.05 44,884 +0.05(+0.45%)
Mar 21, 2022 10.95 11.11 10.91 11.00 129,371 +0.00(+0.00%)
Mar 18, 2022 10.90 11.15 10.84 11.00 134,181 +0.11(+1.01%)
Mar 17, 2022 10.96 10.96 10.64 10.89 56,827 -0.01(-0.09%)
Mar 16, 2022 10.95 10.97 10.55 10.90 83,109 +0.05(+0.46%)
Mar 15, 2022 10.51 11.16 10.50 10.85 78,964 +0.40(+3.83%)
Mar 14, 2022 10.44 10.63 10.26 10.45 80,871 +0.06(+0.58%)
Mar 11, 2022 10.39 10.53 10.29 10.39 96,902 -0.01(-0.10%)
Mar 10, 2022 10.68 10.75 10.35 10.40 94,759 -0.43(-3.97%)
Mar 09, 2022 10.85 10.85 10.50 10.83 90,093 +0.16(+1.50%)
Mar 08, 2022 10.72 10.89 10.66 10.67 57,991 -0.04(-0.37%)
Mar 07, 2022 11.15 11.26 10.69 10.71 98,889 -0.49(-4.37%)
Mar 04, 2022 11.14 11.47 10.97 11.20 100,588 -0.05(-0.44%)
Mar 03, 2022 11.41 11.57 10.93 11.25 98,603 -0.09(-0.79%)
Mar 02, 2022 11.41 11.41 11.20 11.34 55,957 +0.02(+0.18%)
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.