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

Infusystems Holdings (NY: INFU )

6.800 -0.090 (-1.31%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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 (%)
Sep 29, 2017 2.100 2.150 2.050 2.050 4,182 -0.08(-3.53%)
Sep 28, 2017 2.125 2.125 2.125 2.125 319 -0.08(-3.41%)
Sep 27, 2017 2.100 2.200 2.100 2.200 49,482 +0.10(+4.76%)
Sep 26, 2017 2.100 2.100 2.100 2.100 1,528 +0.00(+0.00%)
Sep 25, 2017 2.000 2.125 2.000 2.100 22,305 -0.05(-2.33%)
Sep 22, 2017 2.000 2.200 2.000 2.150 43,204 +0.05(+2.38%)
Sep 21, 2017 2.100 2.150 2.100 2.100 4,683 -0.05(-2.32%)
Sep 20, 2017 2.100 2.150 2.050 2.150 38,108 -0.04(-2.03%)
Sep 19, 2017 2.300 2.300 2.164 2.195 36,572 +0.04(+2.07%)
Sep 18, 2017 2.100 2.250 1.900 2.150 58,528 +0.40(+22.86%)
Sep 15, 2017 2.100 2.100 1.750 1.750 13,529 -0.30(-14.63%)
Sep 14, 2017 2.050 2.100 2.050 2.050 3,872 -0.05(-2.38%)
Sep 13, 2017 2.090 2.100 2.075 2.100 1,771 +0.00(+0.00%)
Sep 12, 2017 2.050 2.100 2.000 2.100 42,568 +0.05(+2.44%)
Sep 11, 2017 2.000 2.050 1.950 2.050 38,707 +0.05(+2.50%)
Sep 08, 2017 2.000 2.000 1.997 2.000 1,707 +0.02(+1.27%)
Sep 07, 2017 1.995 2.000 1.950 1.975 33,856 -0.02(-1.25%)
Sep 06, 2017 2.000 2.000 1.950 2.000 40,466 +0.05(+2.56%)
Sep 05, 2017 2.000 2.000 1.900 1.950 18,215 +0.00(+0.00%)
Sep 01, 2017 1.901 2.000 1.900 1.950 2,352 +0.05(+2.63%)
Aug 31, 2017 1.949 2.017 1.900 1.900 64,711 -0.03(-1.30%)
Aug 30, 2017 1.900 1.950 1.850 1.925 12,885 +0.01(+0.31%)
Aug 29, 2017 1.900 1.923 1.850 1.919 16,566 +0.07(+3.73%)
Aug 28, 2017 1.950 1.950 1.850 1.850 60,518 -0.05(-2.63%)
Aug 25, 2017 1.800 1.900 1.800 1.900 14,350 +0.10(+5.56%)
Aug 24, 2017 1.800 1.850 1.800 1.800 7,760 +0.00(+0.00%)
Aug 23, 2017 1.850 1.900 1.800 1.800 40,694 -0.09(-4.76%)
Aug 22, 2017 1.850 1.900 1.805 1.890 13,437 -0.01(-0.53%)
Aug 21, 2017 1.900 1.900 1.853 1.900 11,164 -0.05(-2.56%)
Aug 18, 2017 1.900 1.950 1.850 1.950 16,444 +0.15(+8.33%)
Aug 17, 2017 1.844 1.850 1.800 1.800 20,020 +0.00(+0.00%)
Aug 16, 2017 1.950 1.950 1.750 1.800 210,494 -0.15(-7.69%)
Aug 15, 2017 1.950 1.950 1.900 1.950 35,529 +0.00(+0.00%)
Aug 14, 2017 1.900 1.950 1.850 1.950 117,741 +0.05(+2.63%)
Aug 11, 2017 1.875 1.900 1.800 1.900 45,783 +0.05(+2.70%)
Aug 10, 2017 1.900 1.937 1.850 1.850 14,096 +0.05(+2.78%)
Aug 09, 2017 1.900 1.950 1.800 1.800 4,084 -0.10(-5.26%)
Aug 08, 2017 1.900 1.950 1.850 1.900 29,779 +0.00(+0.00%)
Aug 07, 2017 1.900 1.900 1.850 1.900 2,743 +0.05(+2.70%)
Aug 04, 2017 1.800 1.850 1.800 1.850 8,860 +0.05(+2.78%)
Aug 03, 2017 1.900 1.900 1.800 1.800 1,696 +0.00(+0.00%)
Aug 02, 2017 1.800 1.850 1.800 1.800 8,084 +0.00(+0.00%)
Aug 01, 2017 1.800 1.850 1.800 1.800 2,993 -0.05(-2.70%)
Jul 31, 2017 1.900 1.900 1.800 1.850 20,145 -0.05(-2.63%)
Jul 28, 2017 1.700 1.900 1.700 1.900 496 +0.05(+2.70%)
Jul 27, 2017 1.800 1.850 1.750 1.850 10,932 +0.05(+2.78%)
Jul 26, 2017 1.800 1.853 1.700 1.800 24,125 +0.00(+0.00%)
Jul 25, 2017 1.800 1.850 1.800 1.800 18,319 +0.00(+0.00%)
Jul 24, 2017 1.800 1.850 1.800 1.800 8,183 +0.00(+0.00%)
Jul 21, 2017 1.800 1.815 1.752 1.800 8,803 +0.05(+2.86%)
Jul 20, 2017 1.759 1.759 1.750 1.750 4,435 +0.00(+0.00%)
Jul 19, 2017 1.750 1.800 1.750 1.750 6,611 -0.05(-2.78%)
Jul 18, 2017 1.750 1.800 1.750 1.800 8,964 +0.03(+1.41%)
Jul 17, 2017 1.750 1.800 1.700 1.775 24,038 -0.03(-1.39%)
Jul 14, 2017 1.750 1.800 1.700 1.800 3,895 +0.05(+2.86%)
Jul 13, 2017 1.700 1.750 1.650 1.750 41,361 +0.10(+6.06%)
Jul 12, 2017 1.700 1.700 1.650 1.650 14,404 +0.00(+0.00%)
Jul 11, 2017 1.750 1.750 1.650 1.650 7,404 -0.05(-2.94%)
Jul 10, 2017 1.800 1.800 1.700 1.700 7,934 +0.00(+0.00%)
Jul 07, 2017 1.800 1.800 1.700 1.700 16,866 -0.05(-2.86%)
Jul 06, 2017 1.754 1.800 1.750 1.750 10,870 +0.00(+0.00%)
Jul 05, 2017 1.800 1.800 1.750 1.750 3,000 +0.00(+0.00%)
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.