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

Infusystems Holdings (NY: INFU )

6.640 +0.010 (+0.15%)
Streaming Delayed Price Updated: 9:55 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 (%)
Jul 31, 2018 3.100 3.100 3.050 3.050 1,507 -0.05(-1.61%)
Jul 30, 2018 3.050 3.150 3.050 3.100 13,050 -0.05(-1.59%)
Jul 27, 2018 3.050 3.250 3.050 3.150 4,800 +0.00(+0.00%)
Jul 26, 2018 3.156 3.200 3.150 3.150 20,715 +0.00(+0.00%)
Jul 25, 2018 3.100 3.250 3.050 3.150 15,743 +0.05(+1.61%)
Jul 24, 2018 3.300 3.300 3.100 3.100 38,069 -0.20(-6.06%)
Jul 23, 2018 3.250 3.300 3.250 3.300 11,102 +0.10(+3.12%)
Jul 20, 2018 3.300 3.300 3.150 3.200 76,498 -0.10(-3.03%)
Jul 19, 2018 3.300 3.350 3.200 3.300 9,575 +0.00(+0.00%)
Jul 18, 2018 3.250 3.350 3.250 3.300 5,702 +0.02(+0.76%)
Jul 17, 2018 3.447 3.447 3.300 3.275 24,032 -0.12(-3.68%)
Jul 16, 2018 3.400 3.500 3.350 3.400 5,542 +0.05(+1.49%)
Jul 13, 2018 3.400 3.450 3.350 3.350 18,921 -0.10(-2.90%)
Jul 12, 2018 3.450 3.500 3.351 3.450 19,574 +0.00(+0.00%)
Jul 11, 2018 3.450 3.500 3.400 3.450 31,683 +0.00(+0.00%)
Jul 10, 2018 3.600 3.600 3.450 3.450 16,464 -0.10(-2.82%)
Jul 09, 2018 3.600 3.600 3.550 3.550 19,659 +0.00(+0.00%)
Jul 06, 2018 3.600 3.600 3.503 3.550 116,024 +0.05(+1.43%)
Jul 05, 2018 3.550 3.600 3.500 3.500 94,996 -0.10(-2.78%)
Jul 03, 2018 3.600 3.600 3.600 0 +0.10(+2.86%)
Jul 02, 2018 3.550 3.550 3.500 3.500 48,344 -0.05(-1.41%)
Jun 29, 2018 3.550 3.432 3.550 115,443 +0.07(+2.16%)
Jun 28, 2018 3.350 3.475 3.300 3.475 146,996 +0.02(+0.72%)
Jun 27, 2018 3.450 3.500 3.363 3.450 31,043 +0.00(+0.00%)
Jun 26, 2018 3.500 3.550 3.450 3.450 42,607 +0.05(+1.47%)
Jun 25, 2018 3.400 3.400 3.300 3.400 19,127 +0.10(+3.03%)
Jun 22, 2018 3.250 3.300 3.207 3.300 45,963 +0.05(+1.54%)
Jun 21, 2018 3.200 3.250 3.200 3.250 22,009 +0.05(+1.56%)
Jun 20, 2018 3.100 3.250 3.092 3.200 49,131 +0.10(+3.23%)
Jun 19, 2018 3.200 3.250 3.100 3.100 78,763 -0.05(-1.59%)
Jun 18, 2018 3.100 3.233 3.100 3.150 85,936 +0.10(+3.28%)
Jun 15, 2018 3.100 3.050 3.050 16,632 +0.00(+0.00%)
Jun 14, 2018 3.000 3.100 3.000 3.050 187,766 -0.05(-1.61%)
Jun 13, 2018 3.050 3.100 3.050 3.100 8,221 +0.05(+1.64%)
Jun 12, 2018 3.150 3.150 3.000 3.050 568,996 -0.10(-3.17%)
Jun 11, 2018 3.100 3.175 3.100 3.150 27,973 +0.05(+1.61%)
Jun 08, 2018 3.100 3.200 3.100 3.100 8,108 -0.05(-1.59%)
Jun 07, 2018 3.150 3.200 3.100 3.150 16,769 +0.00(+0.00%)
Jun 06, 2018 3.250 3.300 3.150 3.150 14,132 +0.00(+0.00%)
Jun 05, 2018 3.150 3.250 3.150 3.150 17,825 -0.05(-1.56%)
Jun 04, 2018 3.300 3.300 3.200 3.200 63,605 -0.05(-1.54%)
Jun 01, 2018 3.300 3.300 3.190 3.250 79,864 +0.00(+0.00%)
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%)
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.