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

Infusystems Holdings (NY: INFU )

6.340 -0.350 (-5.23%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 30, 2016 1.750 1.800 1.650 1.750 124,637 +0.00(+0.00%)
Nov 29, 2016 1.700 1.825 1.700 1.750 29,024 +0.00(+0.00%)
Nov 28, 2016 1.950 1.950 1.700 1.750 103,970 -0.20(-10.26%)
Nov 25, 2016 1.900 1.950 1.800 1.950 43,516 +0.05(+2.63%)
Nov 23, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 22, 2016 1.950 2.050 1.850 1.900 160,225 -0.05(-2.56%)
Nov 21, 2016 1.700 2.000 1.700 1.950 56,231 +0.15(+8.33%)
Nov 18, 2016 1.800 1.850 1.750 1.800 40,983 +0.00(+0.01%)
Nov 17, 2016 1.850 1.897 1.700 1.800 131,943 -0.10(-5.27%)
Nov 16, 2016 1.947 1.997 1.850 1.900 38,114 +0.05(+2.65%)
Nov 15, 2016 1.750 1.950 1.750 1.851 48,933 +0.05(+2.83%)
Nov 14, 2016 1.850 1.900 1.726 1.800 69,634 -0.10(-5.26%)
Nov 11, 2016 1.800 1.950 1.600 1.900 360,509 +0.10(+5.56%)
Nov 10, 2016 1.800 1.900 1.700 1.800 81,576 +0.00(+0.00%)
Nov 09, 2016 1.760 1.950 1.600 1.800 248,483 +0.02(+1.12%)
Nov 08, 2016 1.750 1.999 1.650 1.780 446,111 +0.18(+11.25%)
Nov 07, 2016 2.550 2.550 1.550 1.600 813,910 -1.00(-38.46%)
Nov 04, 2016 2.650 2.650 2.600 2.600 10,519 +0.05(+1.96%)
Nov 03, 2016 2.650 2.675 2.550 2.550 7,946 -0.15(-5.56%)
Nov 02, 2016 2.700 2.750 2.650 2.700 14,837 +0.00(+0.00%)
Nov 01, 2016 2.550 2.700 2.500 2.700 23,152 +0.15(+5.88%)
Oct 31, 2016 2.600 2.600 2.500 2.550 19,531 +0.02(+0.99%)
Oct 28, 2016 2.554 2.554 2.500 2.525 17,906 +0.02(+1.00%)
Oct 27, 2016 2.450 2.600 2.400 2.500 73,906 +0.00(+0.00%)
Oct 26, 2016 2.550 2.550 2.450 2.500 12,547 -0.05(-1.96%)
Oct 25, 2016 2.550 2.550 2.450 2.550 20,833 +0.00(+0.00%)
Oct 24, 2016 2.600 2.600 2.500 2.550 4,560 +0.00(+0.00%)
Oct 21, 2016 2.500 2.596 2.500 2.550 15,758 +0.05(+2.00%)
Oct 20, 2016 2.750 2.750 2.500 2.500 128,788 -0.15(-5.66%)
Oct 19, 2016 2.650 2.700 2.600 2.650 13,388 +0.07(+2.91%)
Oct 18, 2016 2.600 2.600 2.550 2.575 23,774 +0.03(+0.98%)
Oct 17, 2016 2.550 2.600 2.500 2.550 17,497 +0.02(+0.79%)
Oct 14, 2016 2.640 2.640 2.510 2.530 29,898 -0.04(-1.56%)
Oct 13, 2016 2.650 2.700 2.560 2.570 8,141 -0.08(-3.02%)
Oct 12, 2016 2.620 2.660 2.600 2.650 10,924 -0.03(-1.12%)
Oct 11, 2016 2.590 2.680 2.571 2.680 24,415 +0.08(+3.08%)
Oct 10, 2016 2.750 2.750 2.531 2.600 48,901 -0.15(-5.45%)
Oct 07, 2016 2.760 2.760 2.680 2.750 4,379 +0.00(+0.00%)
Oct 06, 2016 2.713 2.770 2.700 2.750 19,854 +0.01(+0.36%)
Oct 05, 2016 2.670 2.740 2.670 2.740 4,818 +0.00(+0.00%)
Oct 04, 2016 2.760 2.760 2.700 2.740 14,833 -0.01(-0.36%)
Oct 03, 2016 2.760 2.800 2.750 2.750 10,279 -0.03(-1.08%)
Sep 30, 2016 2.740 2.780 2.732 2.780 3,874 +0.05(+1.83%)
Sep 29, 2016 2.734 2.750 2.730 2.730 6,741 +0.02(+0.74%)
Sep 28, 2016 2.740 2.740 2.710 2.710 3,400 +0.01(+0.37%)
Sep 27, 2016 2.700 2.730 2.685 2.700 97,340 +0.02(+0.75%)
Sep 26, 2016 2.690 2.710 2.666 2.680 20,472 +0.00(+0.00%)
Sep 23, 2016 2.681 2.725 2.670 2.680 30,465 -0.05(-1.83%)
Sep 22, 2016 2.660 2.790 2.650 2.730 21,244 +0.03(+1.11%)
Sep 21, 2016 2.781 2.781 2.690 2.700 24,253 -0.05(-1.82%)
Sep 20, 2016 2.800 2.840 2.750 2.750 4,842 -0.06(-2.14%)
Sep 19, 2016 2.770 2.880 2.750 2.810 36,035 +0.09(+3.31%)
Sep 16, 2016 2.720 2.780 2.720 2.720 29,113 +0.01(+0.37%)
Sep 15, 2016 2.820 2.840 2.700 2.710 50,258 -0.13(-4.58%)
Sep 14, 2016 2.910 2.910 2.810 2.840 39,103 -0.05(-1.73%)
Sep 13, 2016 2.873 2.920 2.850 2.890 17,949 -0.01(-0.34%)
Sep 12, 2016 2.835 2.950 2.830 2.900 12,901 +0.02(+0.69%)
Sep 09, 2016 2.920 2.980 2.850 2.880 13,237 -0.02(-0.69%)
Sep 08, 2016 2.790 2.900 2.790 2.900 11,640 +0.07(+2.47%)
Sep 07, 2016 2.980 2.980 2.800 2.830 71,988 -0.18(-5.88%)
Sep 06, 2016 2.795 3.040 2.795 3.007 51,593 +0.20(+7.00%)
Sep 02, 2016 2.830 2.810 2.810 2.810 7,900 -0.04(-1.40%)
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.