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

Infusystems Holdings (NY: INFU )

6.630 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019 5.010 5.060 4.850 4.900 2,600 -0.20(-3.92%)
May 30, 2019 4.930 5.110 4.850 5.100 7,123 +0.22(+4.51%)
May 29, 2019 4.910 5.000 4.770 4.880 25,035 +0.00(+0.00%)
May 28, 2019 5.030 5.120 4.880 4.880 12,474 -0.12(-2.40%)
May 24, 2019 5.090 5.090 4.930 5.000 17,500 -0.09(-1.77%)
May 23, 2019 4.910 5.090 4.740 5.090 24,865 +0.19(+3.88%)
May 22, 2019 4.830 5.120 4.810 4.900 20,990 +0.07(+1.45%)
May 21, 2019 4.950 5.090 4.820 4.830 8,559 -0.12(-2.42%)
May 20, 2019 4.950 4.990 4.770 4.950 8,665 -0.08(-1.52%)
May 17, 2019 4.910 5.120 4.910 5.026 20,400 +0.03(+0.53%)
May 16, 2019 4.441 5.210 4.441 5.000 52,982 +0.30(+6.38%)
May 15, 2019 4.590 4.810 4.478 4.700 32,383 +0.07(+1.51%)
May 14, 2019 4.440 4.689 4.390 4.630 57,229 +0.33(+7.67%)
May 13, 2019 4.500 4.500 4.171 4.300 4,398 -0.27(-5.91%)
May 10, 2019 4.600 4.630 4.241 4.570 23,700 +0.02(+0.33%)
May 09, 2019 4.600 4.720 4.540 4.555 1,859 +0.08(+1.90%)
May 08, 2019 4.280 4.550 4.200 4.470 14,335 +0.17(+3.95%)
May 07, 2019 4.330 4.340 4.150 4.300 11,250 +0.00(+0.00%)
May 06, 2019 4.240 4.340 4.170 4.300 6,926 -0.04(-0.92%)
May 03, 2019 4.360 4.360 4.300 4.340 4,900 +0.01(+0.23%)
May 02, 2019 4.300 4.340 4.216 4.330 9,347 +0.01(+0.23%)
May 01, 2019 4.255 4.350 4.251 4.320 5,490 +0.02(+0.47%)
Apr 30, 2019 4.250 4.340 4.250 4.300 2,201 +0.01(+0.23%)
Apr 29, 2019 4.202 4.350 4.160 4.290 13,272 -0.06(-1.38%)
Apr 26, 2019 4.360 4.360 4.110 4.350 14,500 -0.04(-0.91%)
Apr 25, 2019 4.290 4.390 4.181 4.390 7,998 +0.13(+3.05%)
Apr 24, 2019 4.270 4.386 4.000 4.260 70,106 -0.06(-1.39%)
Apr 23, 2019 4.422 4.495 4.300 4.320 76,753 -0.16(-3.57%)
Apr 22, 2019 4.480 4.480 4.300 4.480 25,405 -0.13(-2.82%)
Apr 18, 2019 4.522 4.690 4.497 4.610 16,300 +0.02(+0.44%)
Apr 17, 2019 4.720 4.790 4.510 4.590 16,798 -0.17(-3.57%)
Apr 16, 2019 4.790 4.790 4.659 4.760 27,648 +0.04(+0.85%)
Apr 15, 2019 4.860 4.870 4.610 4.720 14,698 -0.08(-1.67%)
Apr 12, 2019 4.850 4.850 4.710 4.800 4,500 -0.05(-1.03%)
Apr 11, 2019 4.720 4.870 4.680 4.850 7,795 +0.12(+2.54%)
Apr 10, 2019 4.710 4.870 4.710 4.730 7,695 -0.02(-0.42%)
Apr 09, 2019 4.690 4.750 4.680 4.750 17,362 +0.03(+0.64%)
Apr 08, 2019 4.870 4.870 4.650 4.720 7,580 -0.15(-3.08%)
Apr 05, 2019 4.810 4.990 4.720 4.870 16,700 +0.12(+2.53%)
Apr 04, 2019 4.600 4.750 4.600 4.750 28,646 +0.19(+4.17%)
Apr 03, 2019 5.000 5.000 4.560 4.560 19,510 -0.39(-7.88%)
Apr 02, 2019 4.800 4.950 4.760 4.950 26,060 +0.06(+1.23%)
Apr 01, 2019 5.190 5.190 4.850 4.890 37,997 -0.12(-2.40%)
Mar 29, 2019 5.000 5.200 4.990 5.010 40,600 +0.02(+0.40%)
Mar 28, 2019 5.150 5.210 4.920 4.990 102,315 +0.00(+0.00%)
Mar 27, 2019 4.780 5.025 4.779 4.990 43,549 +0.24(+5.05%)
Mar 26, 2019 4.545 4.800 4.545 4.750 37,093 +0.19(+4.17%)
Mar 25, 2019 4.680 4.680 4.518 4.560 17,691 -0.12(-2.56%)
Mar 22, 2019 4.680 4.680 4.600 4.680 79,400 +0.05(+1.08%)
Mar 21, 2019 4.500 4.630 4.476 4.630 296,679 +0.23(+5.23%)
Mar 20, 2019 4.460 4.528 4.380 4.400 25,324 -0.04(-0.90%)
Mar 19, 2019 4.400 4.450 4.350 4.440 62,686 +0.05(+1.14%)
Mar 18, 2019 4.300 4.400 4.300 4.390 70,893 +0.17(+4.03%)
Mar 15, 2019 4.350 4.350 4.220 4.220 31,300 -0.13(-2.99%)
Mar 14, 2019 4.210 4.380 4.198 4.350 30,045 +0.13(+3.08%)
Mar 13, 2019 4.150 4.250 4.060 4.220 31,079 +0.08(+1.93%)
Mar 12, 2019 4.290 4.300 4.090 4.140 16,759 -0.09(-2.13%)
Mar 11, 2019 4.240 4.240 4.170 4.230 18,055 +0.20(+4.96%)
Mar 08, 2019 4.090 4.130 3.960 4.030 12,800 -0.11(-2.66%)
Mar 07, 2019 4.160 4.290 4.140 4.140 20,455 -0.01(-0.24%)
Mar 06, 2019 4.210 4.210 3.980 4.150 8,775 -0.02(-0.48%)
Mar 05, 2019 4.020 4.190 4.020 4.170 4,169 +0.11(+2.71%)
Mar 04, 2019 4.090 4.090 3.900 4.060 23,657 +0.01(+0.25%)
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.