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

Infusystems Holdings (NY: INFU )

6.510 -0.120 (-1.81%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
May 31, 2018 3.150 3.250 3.150 3.250 18,473 +0.10(+3.17%)
May 30, 2018 3.200 3.200 3.150 3.150 42,779 +0.00(+0.00%)
May 29, 2018 3.150 3.200 3.125 3.150 61,576 +0.05(+1.61%)
May 25, 2018 3.100 3.100 3.100 0 +0.00(+0.00%)
May 24, 2018 3.100 3.150 3.050 3.100 46,934 +0.05(+1.64%)
May 23, 2018 3.050 3.100 3.000 3.050 126,676 +0.05(+1.67%)
May 22, 2018 2.950 3.050 2.950 3.000 57,904 +0.10(+3.45%)
May 21, 2018 2.850 2.950 2.850 2.900 14,388 +0.05(+1.75%)
May 18, 2018 2.950 2.950 2.850 2.850 32,298 -0.05(-1.72%)
May 17, 2018 2.850 2.950 2.815 2.900 43,995 +0.10(+3.57%)
May 16, 2018 2.800 2.944 2.800 2.800 82,881 -0.05(-1.75%)
May 15, 2018 2.800 2.875 2.800 2.850 34,437 +0.05(+1.79%)
May 14, 2018 2.850 2.850 2.788 2.800 56,711 -0.05(-1.75%)
May 11, 2018 2.700 2.850 2.700 2.850 18,171 +0.10(+3.66%)
May 10, 2018 2.600 2.850 2.595 2.749 38,920 +0.10(+3.75%)
May 09, 2018 2.600 2.700 2.550 2.650 902,007 +0.00(+0.00%)
May 08, 2018 2.600 2.650 2.600 2.650 1,216 +0.10(+3.92%)
May 07, 2018 2.550 2.600 2.546 2.550 9,705 +0.00(+0.00%)
May 04, 2018 2.550 2.650 2.550 2.550 3,473 -0.01(-0.50%)
May 03, 2018 2.635 2.635 2.563 2.563 2,229 -0.14(-5.08%)
May 02, 2018 2.700 2.750 2.650 2.700 5,956 -0.05(-1.82%)
May 01, 2018 2.751 2.800 2.700 2.750 4,925 -0.01(-0.24%)
Apr 30, 2018 2.751 2.800 2.750 2.757 1,806 -0.04(-1.55%)
Apr 27, 2018 2.850 2.850 2.750 2.800 14,046 -0.05(-1.75%)
Apr 26, 2018 2.900 2.900 2.846 2.850 8,914 -0.05(-1.72%)
Apr 25, 2018 2.800 2.900 2.700 2.900 5,596 +0.15(+5.45%)
Apr 24, 2018 2.745 2.750 2.700 2.750 10,688 +0.00(+0.00%)
Apr 23, 2018 2.600 2.750 2.600 2.750 7,564 +0.05(+1.85%)
Apr 20, 2018 2.650 2.750 2.650 2.700 5,959 +0.10(+3.85%)
Apr 19, 2018 2.550 2.700 2.550 2.600 18,535 -0.05(-1.89%)
Apr 18, 2018 2.750 2.750 2.650 2.650 107,590 -0.10(-3.64%)
Apr 17, 2018 2.750 2.750 2.450 2.750 17,898 +0.00(+0.00%)
Apr 16, 2018 2.750 2.750 2.700 2.750 24,971 +0.00(+0.00%)
Apr 13, 2018 2.750 2.750 2.700 2.750 13,806 +0.05(+1.85%)
Apr 12, 2018 2.750 2.765 2.695 2.700 23,397 -0.05(-1.82%)
Apr 11, 2018 2.800 2.800 2.750 2.750 1,472 -0.05(-1.79%)
Apr 10, 2018 2.850 2.850 2.750 2.800 21,600 -0.01(-0.43%)
Apr 09, 2018 2.850 2.850 2.800 2.812 6,952 -0.04(-1.33%)
Apr 06, 2018 2.850 2.850 2.815 2.850 4,081 +0.05(+1.75%)
Apr 05, 2018 2.753 2.801 2.750 2.801 7,098 +0.00(+0.04%)
Apr 04, 2018 2.750 2.800 2.750 2.800 4,748 +0.05(+1.81%)
Apr 03, 2018 2.900 2.900 2.750 2.750 30,138 -0.10(-3.51%)
Apr 02, 2018 2.950 2.950 2.850 2.850 11,006 -0.05(-1.72%)
Mar 29, 2018 2.900 2.900 2.900 0 +0.10(+3.75%)
Mar 28, 2018 2.600 2.800 2.585 2.795 45,040 +0.22(+8.51%)
Mar 27, 2018 2.450 2.600 2.450 2.576 55,737 +0.18(+7.33%)
Mar 26, 2018 2.400 2.450 2.400 2.400 223,451 +0.00(+0.00%)
Mar 23, 2018 2.400 2.400 2.350 2.400 31,939 +0.00(+0.00%)
Mar 22, 2018 2.350 2.400 2.350 2.400 6,053 +0.05(+2.13%)
Mar 21, 2018 2.400 2.400 2.350 2.350 34,969 -0.05(-2.08%)
Mar 20, 2018 2.350 2.450 2.350 2.400 7,694 +0.00(+0.00%)
Mar 19, 2018 2.350 2.499 2.350 2.400 18,608 +0.00(+0.00%)
Mar 16, 2018 2.450 2.450 2.350 2.400 34,734 -0.05(-2.04%)
Mar 15, 2018 2.400 2.450 2.350 2.450 107,647 +0.10(+4.26%)
Mar 14, 2018 2.300 2.500 2.250 2.350 265,921 -0.01(-0.51%)
Mar 13, 2018 2.250 2.400 2.250 2.362 20,750 +0.16(+7.31%)
Mar 12, 2018 2.300 2.300 2.200 2.201 18,031 +0.00(+0.05%)
Mar 09, 2018 2.200 2.250 2.200 2.200 7,688 -0.02(-1.12%)
Mar 08, 2018 2.250 2.300 2.225 2.225 88,099 -0.02(-1.11%)
Mar 07, 2018 2.350 2.350 2.250 2.250 3,577 +0.00(+0.00%)
Mar 06, 2018 2.250 2.300 2.250 2.250 4,567 +0.00(+0.00%)
Mar 05, 2018 2.300 2.300 2.250 2.250 5,601 -0.05(-2.17%)
Mar 02, 2018 2.250 2.300 2.250 2.300 6,280 +0.05(+2.22%)
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.