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

Infusystems Holdings (NY: INFU )

6.630 +0.140 (+2.16%)
Official Closing 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 (%)
Dec 29, 2017 2.300 2.300 2.300 0 -0.02(-0.92%)
Dec 28, 2017 2.349 2.350 2.321 2.321 11,117 -0.03(-1.42%)
Dec 27, 2017 2.400 2.400 2.355 2.355 1,269 -0.10(-3.89%)
Dec 26, 2017 2.450 2.450 2.350 2.450 4,286 +0.00(+0.00%)
Dec 22, 2017 2.400 2.450 2.350 2.450 25,984 +0.00(+0.00%)
Dec 21, 2017 2.300 2.450 2.300 2.450 24,223 +0.05(+2.08%)
Dec 20, 2017 2.350 2.400 2.337 2.400 80,922 +0.05(+2.13%)
Dec 19, 2017 2.400 2.450 2.350 2.350 26,941 -0.05(-2.08%)
Dec 18, 2017 2.350 2.400 2.350 2.400 6,017 +0.00(+0.00%)
Dec 15, 2017 2.400 2.400 2.350 2.400 7,390 +0.00(+0.00%)
Dec 14, 2017 2.400 2.400 2.304 2.400 8,271 +0.10(+4.35%)
Dec 13, 2017 2.300 2.350 2.275 2.300 180,441 -0.05(-1.96%)
Dec 12, 2017 2.288 2.350 2.288 2.346 28,541 +0.05(+2.00%)
Dec 11, 2017 2.350 2.350 2.300 2.300 15,583 -0.05(-2.12%)
Dec 08, 2017 2.300 2.350 2.300 2.350 5,976 +0.05(+2.17%)
Dec 07, 2017 2.349 2.350 2.300 2.300 29,791 +0.00(+0.00%)
Dec 06, 2017 2.300 2.350 2.300 2.300 6,733 +0.00(+0.00%)
Dec 05, 2017 2.300 2.350 2.250 2.300 8,403 +0.02(+1.10%)
Dec 04, 2017 2.350 2.350 2.250 2.275 19,701 -0.08(-3.19%)
Dec 01, 2017 2.350 2.350 2.250 2.350 13,327 +0.00(+0.00%)
Nov 30, 2017 2.250 2.350 2.250 2.350 11,308 +0.10(+4.44%)
Nov 29, 2017 2.300 2.300 2.250 2.250 9,732 -0.08(-3.42%)
Nov 28, 2017 2.251 2.350 2.251 2.330 66,441 +0.04(+1.73%)
Nov 27, 2017 2.300 2.300 2.150 2.290 21,960 -0.01(-0.43%)
Nov 24, 2017 2.162 2.300 2.162 2.300 3,436 +0.06(+2.68%)
Nov 22, 2017 2.150 2.250 2.150 2.240 34,166 +0.09(+4.19%)
Nov 21, 2017 2.200 2.250 2.150 2.150 26,937 +0.05(+2.38%)
Nov 20, 2017 2.050 2.200 2.000 2.100 37,916 +0.00(+0.00%)
Nov 17, 2017 1.950 2.100 1.950 2.100 1,061 +0.15(+7.69%)
Nov 16, 2017 2.070 2.145 1.950 1.950 7,943 -0.05(-2.50%)
Nov 15, 2017 2.050 2.050 1.950 2.000 3,735 -0.05(-2.45%)
Nov 14, 2017 2.100 2.100 2.000 2.050 8,765 -0.05(-2.37%)
Nov 13, 2017 2.200 2.200 2.000 2.100 26,782 -0.10(-4.55%)
Nov 10, 2017 1.950 2.300 1.950 2.200 79,901 +0.25(+12.88%)
Nov 09, 2017 1.900 1.950 1.900 1.949 1,703 -0.00(-0.05%)
Nov 08, 2017 1.950 2.000 1.900 1.950 4,205 -0.00(-0.01%)
Nov 07, 2017 2.000 2.003 1.950 1.950 13,782 -0.05(-2.50%)
Nov 06, 2017 2.000 2.050 2.000 2.000 10,081 +0.00(+0.00%)
Nov 03, 2017 2.000 2.000 2.000 2.000 7,786 +0.00(+0.00%)
Nov 02, 2017 2.000 2.000 2.000 2.000 1,067 +0.00(+0.00%)
Nov 01, 2017 2.000 2.050 2.000 2.000 8,523 +0.00(+0.00%)
Oct 31, 2017 2.000 2.025 2.000 2.000 7,332 +0.00(+0.00%)
Oct 30, 2017 2.000 2.000 2.000 2.000 431 -0.05(-2.44%)
Oct 27, 2017 2.000 2.050 2.000 2.050 1,731 +0.00(+0.00%)
Oct 26, 2017 2.000 2.050 2.000 2.050 5,424 +0.03(+1.74%)
Oct 25, 2017 2.000 2.050 2.000 2.015 18,610 +0.03(+1.72%)
Oct 24, 2017 1.950 1.981 1.950 1.981 861 +0.03(+1.59%)
Oct 23, 2017 1.950 1.993 1.950 1.950 3,029 -0.05(-2.48%)
Oct 20, 2017 2.000 2.025 2.000 2.000 11,379 -0.00(-0.02%)
Oct 19, 2017 2.000 2.050 1.985 2.000 49,988 -0.03(-1.60%)
Oct 18, 2017 2.050 2.050 2.002 2.033 20,503 -0.02(-0.85%)
Oct 17, 2017 2.050 2.056 2.050 2.050 8,697 -0.05(-2.38%)
Oct 16, 2017 2.100 2.100 2.100 2.100 23,694 +0.00(+0.00%)
Oct 13, 2017 2.050 2.100 2.050 2.100 10,437 +0.10(+5.00%)
Oct 12, 2017 2.150 2.150 2.000 2.000 7,431 -0.05(-2.44%)
Oct 11, 2017 2.100 2.150 2.050 2.050 10,831 -0.06(-2.94%)
Oct 10, 2017 2.112 2.112 2.112 2.112 269 -0.04(-1.77%)
Oct 09, 2017 2.150 2.150 2.150 2.150 218 -0.05(-2.27%)
Oct 06, 2017 2.100 2.200 2.100 2.200 6,559 +0.10(+4.76%)
Oct 05, 2017 2.100 2.150 2.050 2.100 2,958 +0.05(+2.44%)
Oct 04, 2017 2.100 2.100 2.050 2.050 5,925 -0.05(-2.38%)
Oct 03, 2017 2.150 2.195 2.000 2.100 10,402 -0.05(-2.33%)
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.