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: 4:10 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 28, 2023 9.020 9.500 9.000 9.370 52,645 +0.24(+2.63%)
Apr 27, 2023 8.900 9.130 8.830 9.130 34,611 +0.18(+2.01%)
Apr 26, 2023 8.770 8.950 8.740 8.950 34,865 +0.26(+2.99%)
Apr 25, 2023 8.750 8.830 8.620 8.690 37,976 -0.13(-1.47%)
Apr 24, 2023 8.920 8.970 8.820 8.820 35,457 +0.04(+0.46%)
Apr 21, 2023 8.800 8.980 8.710 8.780 47,374 -0.08(-0.90%)
Apr 20, 2023 9.050 9.240 8.820 8.860 80,957 -0.36(-3.90%)
Apr 19, 2023 8.910 9.300 8.835 9.220 44,712 +0.30(+3.36%)
Apr 18, 2023 9.600 9.600 8.855 8.920 39,406 -0.64(-6.69%)
Apr 17, 2023 9.550 9.820 9.260 9.560 37,897 +0.06(+0.63%)
Apr 14, 2023 9.100 9.780 9.010 9.500 90,378 +0.39(+4.28%)
Apr 13, 2023 8.650 9.130 8.540 9.110 71,442 +0.58(+6.80%)
Apr 12, 2023 8.860 9.045 8.430 8.530 46,902 -0.32(-3.62%)
Apr 11, 2023 8.870 9.150 8.715 8.850 58,960 +0.02(+0.23%)
Apr 10, 2023 8.350 9.160 8.350 8.830 53,987 +0.14(+1.61%)
Apr 06, 2023 7.930 8.810 7.930 8.690 34,334 +0.68(+8.49%)
Apr 05, 2023 8.110 8.110 7.790 8.010 44,190 -0.23(-2.79%)
Apr 04, 2023 7.650 8.400 7.650 8.240 33,216 +0.56(+7.29%)
Apr 03, 2023 7.800 7.920 7.450 7.680 42,010 -0.07(-0.90%)
Mar 31, 2023 7.530 7.950 7.490 7.750 24,255 +0.16(+2.11%)
Mar 30, 2023 7.550 7.625 7.520 7.590 47,026 +0.05(+0.66%)
Mar 29, 2023 7.790 7.790 7.540 7.540 62,490 -0.21(-2.71%)
Mar 28, 2023 7.790 7.997 7.750 7.750 29,132 -0.16(-2.02%)
Mar 27, 2023 7.950 8.090 7.840 7.910 46,830 -0.04(-0.50%)
Mar 24, 2023 7.250 7.950 7.250 7.950 24,438 +0.54(+7.29%)
Mar 23, 2023 7.850 7.850 7.410 7.410 83,900 -0.31(-4.02%)
Mar 22, 2023 7.700 7.830 7.560 7.720 27,512 +0.02(+0.26%)
Mar 21, 2023 7.130 7.840 7.130 7.700 60,676 +0.68(+9.69%)
Mar 20, 2023 6.820 7.150 6.820 7.020 111,798 +0.12(+1.74%)
Mar 17, 2023 7.000 7.120 6.680 6.900 145,254 -0.18(-2.54%)
Mar 16, 2023 7.370 7.410 7.030 7.080 49,017 -0.29(-3.93%)
Mar 15, 2023 7.750 8.235 6.970 7.370 101,144 -1.18(-13.80%)
Mar 14, 2023 8.820 8.920 8.530 8.550 54,541 -0.07(-0.81%)
Mar 13, 2023 9.150 9.360 8.620 8.620 58,182 -0.63(-6.81%)
Mar 10, 2023 9.450 9.450 9.020 9.250 35,701 -0.18(-1.91%)
Mar 09, 2023 9.420 9.470 9.290 9.430 35,907 +0.03(+0.32%)
Mar 08, 2023 9.480 9.540 9.275 9.400 29,813 +0.02(+0.21%)
Mar 07, 2023 9.335 9.560 9.335 9.380 18,610 -0.20(-2.09%)
Mar 06, 2023 9.380 9.600 9.370 9.580 31,351 -0.02(-0.21%)
Mar 03, 2023 9.520 9.600 9.270 9.600 13,087 +0.08(+0.84%)
Mar 02, 2023 9.400 9.600 9.400 9.520 22,350 +0.05(+0.53%)
Mar 01, 2023 9.300 9.540 9.300 9.470 21,728 +0.08(+0.85%)
Feb 28, 2023 9.390 9.540 9.320 9.390 37,714 -0.08(-0.84%)
Feb 27, 2023 9.510 9.540 9.310 9.470 30,258 +0.05(+0.53%)
Feb 24, 2023 9.370 9.540 9.285 9.420 15,766 -0.06(-0.63%)
Feb 23, 2023 9.420 9.540 9.415 9.480 59,962 +0.01(+0.11%)
Feb 22, 2023 9.510 9.580 9.370 9.470 23,075 +0.10(+1.07%)
Feb 21, 2023 9.800 9.800 9.090 9.370 59,880 -0.43(-4.39%)
Feb 17, 2023 9.870 9.870 9.730 9.800 9,006 -0.11(-1.11%)
Feb 16, 2023 9.990 10.20 9.753 9.910 33,829 -0.07(-0.70%)
Feb 15, 2023 9.690 10.11 9.660 9.980 49,378 +0.15(+1.53%)
Feb 14, 2023 9.700 9.880 9.700 9.830 41,859 +0.02(+0.20%)
Feb 13, 2023 9.980 10.20 9.710 9.810 34,332 -0.16(-1.60%)
Feb 10, 2023 10.12 10.59 9.920 9.970 48,996 -0.26(-2.54%)
Feb 09, 2023 10.45 10.46 10.13 10.23 34,053 -0.24(-2.29%)
Feb 08, 2023 10.26 10.49 10.26 10.47 6,365 +0.09(+0.87%)
Feb 07, 2023 10.53 10.88 10.35 10.38 95,139 -0.09(-0.86%)
Feb 06, 2023 10.30 10.53 10.23 10.47 60,057 +0.03(+0.29%)
Feb 03, 2023 10.88 10.88 10.38 10.44 23,044 -0.33(-3.06%)
Feb 02, 2023 10.75 10.77 10.62 10.77 19,657 +0.17(+1.60%)
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.