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

Infusystems Holdings (NY: INFU )

6.830 +0.200 (+3.02%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 22, 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 28, 2013 1.600 1.752 1.600 1.742 74,523 +0.17(+10.98%)
Mar 27, 2013 1.600 1.600 1.570 1.570 2,500 -0.04(-2.48%)
Mar 26, 2013 1.600 1.710 1.600 1.610 47,974 +0.02(+1.35%)
Mar 25, 2013 1.640 1.640 1.570 1.589 34,571 -0.00(-0.09%)
Mar 22, 2013 1.590 1.600 1.590 1.590 17,480 +0.00(+0.00%)
Mar 21, 2013 1.600 1.600 1.570 1.590 12,100 -0.01(-0.62%)
Mar 20, 2013 1.540 1.620 1.540 1.600 61,350 +0.08(+5.26%)
Mar 19, 2013 1.590 1.600 1.520 1.520 52,822 -0.06(-3.80%)
Mar 18, 2013 1.620 1.630 1.580 1.580 45,074 -0.05(-3.07%)
Mar 15, 2013 1.600 1.650 1.600 1.630 15,142 +0.03(+1.87%)
Mar 14, 2013 1.600 1.640 1.580 1.600 8,201 +0.02(+1.21%)
Mar 13, 2013 1.580 1.610 1.580 1.581 10,189 -0.01(-0.57%)
Mar 12, 2013 1.630 1.640 1.590 1.590 3,790 -0.04(-2.45%)
Mar 11, 2013 1.620 1.640 1.610 1.630 14,592 +0.01(+0.62%)
Mar 08, 2013 1.810 1.810 1.560 1.620 63,647 +0.02(+1.25%)
Mar 07, 2013 1.610 1.630 1.550 1.600 36,685 -0.02(-1.23%)
Mar 06, 2013 1.620 1.630 1.600 1.620 5,400 +0.02(+1.25%)
Mar 05, 2013 1.619 1.620 1.556 1.600 50,346 -0.03(-1.84%)
Mar 04, 2013 1.600 1.630 1.590 1.630 31,427 +0.01(+0.62%)
Mar 01, 2013 1.630 1.630 1.510 1.620 4,698 +0.00(+0.00%)
Feb 28, 2013 1.680 1.720 1.600 1.620 17,496 +0.01(+0.62%)
Feb 27, 2013 1.600 1.680 1.580 1.610 35,499 +0.01(+0.63%)
Feb 26, 2013 1.600 1.600 1.600 1.600 11,900 -0.05(-3.03%)
Feb 22, 2013 1.620 1.650 1.600 1.650 21,998 +0.02(+1.23%)
Feb 21, 2013 1.660 1.740 1.620 1.630 6,716 +0.01(+0.62%)
Feb 20, 2013 1.690 1.720 1.620 1.620 11,714 -0.05(-2.99%)
Feb 19, 2013 1.690 1.690 1.620 1.670 92,986 +0.05(+3.09%)
Feb 15, 2013 1.730 1.730 1.590 1.620 18,505 -0.13(-7.43%)
Feb 14, 2013 1.780 1.780 1.750 1.750 19,177 -0.02(-1.13%)
Feb 13, 2013 1.750 1.830 1.750 1.770 36,900 -0.01(-0.56%)
Feb 12, 2013 1.750 1.780 1.730 1.780 60,013 +0.03(+1.71%)
Feb 11, 2013 1.780 1.780 1.750 1.750 1,400 -0.01(-0.57%)
Feb 08, 2013 1.750 1.790 1.730 1.760 20,971 +0.02(+1.15%)
Feb 07, 2013 1.750 1.760 1.696 1.740 109,404 +0.04(+2.35%)
Feb 06, 2013 1.660 1.700 1.630 1.700 23,790 -0.02(-1.16%)
Feb 04, 2013 1.670 1.770 1.670 1.720 318,250 +0.06(+3.61%)
Feb 01, 2013 1.570 1.661 1.570 1.660 124,926 +0.10(+6.41%)
Jan 31, 2013 1.610 1.630 1.540 1.560 51,197 -0.06(-3.70%)
Jan 30, 2013 1.630 1.630 1.570 1.620 40,300 -0.02(-1.22%)
Jan 29, 2013 1.560 1.658 1.560 1.640 125,235 +0.08(+5.13%)
Jan 28, 2013 1.640 1.650 1.530 1.560 87,544 -0.09(-5.45%)
Jan 25, 2013 1.710 1.710 1.640 1.650 43,232 -0.08(-4.63%)
Jan 24, 2013 1.710 1.730 1.710 1.730 13,500 +0.02(+1.17%)
Jan 23, 2013 1.770 1.770 1.710 1.710 11,900 -0.05(-2.84%)
Jan 22, 2013 1.790 1.800 1.760 1.760 24,667 -0.03(-1.67%)
Jan 18, 2013 1.790 1.790 1.780 1.790 18,500 -0.00(-0.01%)
Jan 17, 2013 1.780 1.800 1.780 1.790 6,197 -0.01(-0.56%)
Jan 16, 2013 1.820 1.839 1.780 1.800 13,135 -0.00(-0.22%)
Jan 15, 2013 1.780 1.809 1.780 1.804 8,800 +0.02(+1.35%)
Jan 14, 2013 1.790 1.790 1.770 1.780 1,975 -0.01(-0.56%)
Jan 11, 2013 1.890 1.890 1.770 1.790 39,300 -0.05(-2.66%)
Jan 10, 2013 1.800 1.860 1.800 1.839 111,749 +0.08(+4.49%)
Jan 09, 2013 1.710 1.820 1.710 1.760 103,474 +0.07(+4.15%)
Jan 08, 2013 1.710 1.730 1.670 1.690 34,093 +0.01(+0.59%)
Jan 07, 2013 1.630 1.680 1.630 1.680 75,688 +0.05(+3.07%)
Jan 04, 2013 1.600 1.640 1.550 1.630 142,131 +0.04(+2.71%)
Jan 03, 2013 1.550 1.680 1.550 1.587 83,600 +0.08(+5.10%)
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.