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

Infusystems Holdings (NY: INFU )

7.780 +0.270 (+3.60%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
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%)
Mar 01, 2022 11.49 11.49 11.15 11.32 78,404 -0.17(-1.48%)
Feb 28, 2022 11.23 11.55 11.20 11.49 83,425 +0.17(+1.50%)
Feb 25, 2022 10.95 11.42 11.15 11.32 127,264 +0.45(+4.14%)
Feb 24, 2022 10.79 10.90 10.54 10.87 80,848 -0.03(-0.28%)
Feb 23, 2022 11.07 11.19 10.84 10.90 93,624 -0.13(-1.18%)
Feb 22, 2022 11.00 11.34 10.51 11.03 190,002 +0.26(+2.41%)
Feb 18, 2022 10.77 0 +0.53(+5.18%)
Feb 17, 2022 10.79 10.85 10.14 10.24 87,627 -0.59(-5.45%)
Feb 16, 2022 10.93 10.98 10.63 10.83 110,634 +0.03(+0.28%)
Feb 15, 2022 10.62 10.82 10.53 10.80 130,831 +0.24(+2.27%)
Feb 14, 2022 10.60 11.15 10.38 10.56 227,485 +0.01(+0.09%)
Feb 11, 2022 10.69 11.05 10.23 10.55 379,996 +0.05(+0.48%)
Feb 10, 2022 12.06 12.94 10.41 10.50 1,205,348 -3.78(-26.47%)
Feb 09, 2022 15.01 15.06 14.25 14.28 56,666 -0.72(-4.80%)
Feb 08, 2022 14.96 15.05 14.84 15.00 98,590 +0.04(+0.27%)
Feb 07, 2022 14.90 15.11 14.89 14.96 70,529 -0.03(-0.20%)
Feb 04, 2022 14.86 15.02 14.68 14.99 54,613 +0.01(+0.07%)
Feb 03, 2022 14.79 15.04 14.98 55,030 -0.01(-0.07%)
Feb 02, 2022 15.04 15.05 14.80 14.99 60,758 -0.06(-0.40%)
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.