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

Infusystems Holdings (NY: INFU )

6.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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, 2018 3.370 3.590 3.370 3.430 33,500 +0.02(+0.59%)
Nov 29, 2018 3.320 3.580 3.320 3.410 22,920 +0.07(+2.10%)
Nov 28, 2018 3.480 3.515 3.340 3.340 38,713 -0.09(-2.62%)
Nov 27, 2018 3.430 3.450 3.390 3.430 2,126 +0.08(+2.39%)
Nov 26, 2018 3.430 3.500 3.350 3.350 55,653 -0.14(-4.01%)
Nov 23, 2018 3.500 3.500 3.490 3.490 700 +0.11(+3.25%)
Nov 21, 2018 3.380 3.380 3.380 0 +0.00(+0.00%)
Nov 20, 2018 3.480 3.480 3.350 3.380 81,101 -0.11(-3.15%)
Nov 19, 2018 3.300 3.490 3.300 3.490 25,364 +0.19(+5.76%)
Nov 16, 2018 3.440 3.440 3.300 3.300 60,500 -0.05(-1.49%)
Nov 15, 2018 3.480 3.500 3.350 3.350 14,091 -0.09(-2.58%)
Nov 14, 2018 3.390 3.500 3.373 3.439 10,174 +0.05(+1.44%)
Nov 13, 2018 2.940 3.400 2.940 3.390 53,492 +0.34(+11.11%)
Nov 12, 2018 3.065 3.098 3.050 3.051 7,859 +0.03(+1.03%)
Nov 09, 2018 3.040 3.130 3.020 3.020 3,500 +0.00(+0.00%)
Nov 08, 2018 3.040 3.040 3.020 3.020 493 -0.13(-4.13%)
Nov 07, 2018 3.110 3.166 3.110 3.150 2,074 +0.00(+0.00%)
Nov 06, 2018 3.065 3.160 3.065 3.150 6,396 +0.10(+3.28%)
Nov 05, 2018 3.250 3.250 3.050 3.050 3,663 -0.10(-3.17%)
Nov 02, 2018 3.060 3.150 3.060 3.150 6,300 +0.05(+1.61%)
Nov 01, 2018 3.040 3.100 3.030 3.100 9,586 +0.02(+0.65%)
Oct 31, 2018 3.100 3.100 3.045 3.080 4,822 +0.03(+0.98%)
Oct 30, 2018 3.079 3.079 3.050 3.050 7,702 +0.02(+0.66%)
Oct 29, 2018 3.150 3.150 3.025 3.030 16,024 -0.06(-1.94%)
Oct 26, 2018 3.120 3.120 3.090 3.090 4,500 -0.01(-0.32%)
Oct 25, 2018 3.100 3.150 3.100 3.100 5,609 -0.03(-0.96%)
Oct 24, 2018 3.120 3.140 3.110 3.130 9,468 +0.00(+0.16%)
Oct 23, 2018 3.186 3.186 3.100 3.125 4,845 -0.02(-0.79%)
Oct 22, 2018 3.150 3.240 3.150 3.150 6,102 +0.00(+0.00%)
Oct 19, 2018 3.190 3.240 3.150 3.150 4,800 -0.06(-1.87%)
Oct 18, 2018 3.200 3.216 3.150 3.210 10,394 -0.03(-0.93%)
Oct 17, 2018 3.240 3.240 3.240 3.240 62 +0.00(+0.00%)
Oct 16, 2018 3.220 3.240 3.150 3.240 4,206 +0.04(+1.25%)
Oct 15, 2018 3.240 3.240 3.200 3.200 346 +0.01(+0.31%)
Oct 12, 2018 3.250 3.250 3.150 3.190 8,400 -0.01(-0.31%)
Oct 11, 2018 3.150 3.221 3.150 3.200 7,017 +0.02(+0.63%)
Oct 10, 2018 3.250 3.250 3.150 3.180 23,466 -0.04(-1.24%)
Oct 09, 2018 3.230 3.236 3.210 3.220 5,678 -0.03(-0.92%)
Oct 08, 2018 3.170 3.320 3.170 3.250 18,354 +0.05(+1.56%)
Oct 05, 2018 3.170 3.270 3.150 3.200 4,100 -0.05(-1.54%)
Oct 04, 2018 3.380 3.380 3.250 3.250 1,081 -0.05(-1.52%)
Oct 03, 2018 3.270 3.380 3.250 3.300 17,157 +0.04(+1.23%)
Oct 02, 2018 3.340 3.350 3.250 3.260 11,400 +0.03(+0.93%)
Oct 01, 2018 3.220 3.300 3.220 3.230 9,410 -0.02(-0.62%)
Sep 28, 2018 3.300 3.350 3.250 3.250 9,800 -0.10(-2.99%)
Sep 27, 2018 3.400 3.400 3.350 3.350 1,522 +0.05(+1.52%)
Sep 26, 2018 3.300 3.350 3.300 3.300 13,700 -0.10(-2.94%)
Sep 25, 2018 3.400 3.400 3.300 3.400 14,520 +0.00(+0.00%)
Sep 24, 2018 3.400 3.400 3.250 3.400 14,354 +0.05(+1.49%)
Sep 21, 2018 3.400 3.400 3.250 3.350 31,200 -0.05(-1.47%)
Sep 20, 2018 3.350 3.400 3.225 3.400 31,598 +0.10(+3.03%)
Sep 19, 2018 3.150 3.300 3.150 3.300 30,670 +0.10(+3.12%)
Sep 18, 2018 3.150 3.300 3.150 3.200 26,117 +0.00(+0.00%)
Sep 17, 2018 3.250 3.300 3.150 3.200 28,621 -0.10(-3.03%)
Sep 14, 2018 3.400 3.400 3.300 3.300 10,800 -0.05(-1.49%)
Sep 13, 2018 3.350 3.350 3.300 3.350 48,117 +0.05(+1.52%)
Sep 12, 2018 3.290 3.350 3.250 3.300 24,890 +0.00(+0.00%)
Sep 11, 2018 3.300 3.350 3.250 3.300 17,529 +0.00(+0.00%)
Sep 10, 2018 3.350 3.400 3.250 3.300 35,245 +0.02(+0.76%)
Sep 07, 2018 3.250 3.300 3.250 3.275 17,300 +0.02(+0.77%)
Sep 06, 2018 3.300 3.300 3.200 3.250 20,396 +0.00(+0.00%)
Sep 05, 2018 3.250 3.300 3.050 3.250 36,573 +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.