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

Infusystems Holdings (NY: INFU )

6.790 -0.100 (-1.45%)
Streaming Delayed Price Updated: 3:38 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 30, 2019 5.380 5.480 5.290 5.290 5,854 -0.04(-0.75%)
Sep 27, 2019 5.300 5.350 5.290 5.330 37,100 -0.01(-0.19%)
Sep 26, 2019 5.300 5.450 5.210 5.340 71,384 +0.00(+0.00%)
Sep 25, 2019 5.179 5.410 5.127 5.340 8,475 +0.03(+0.56%)
Sep 24, 2019 5.140 5.390 5.140 5.310 4,033 -0.01(-0.19%)
Sep 23, 2019 5.440 5.440 5.250 5.320 23,806 -0.08(-1.48%)
Sep 20, 2019 5.340 5.450 5.240 5.400 18,000 +0.10(+1.89%)
Sep 19, 2019 5.013 5.470 4.975 5.300 18,713 +0.16(+3.11%)
Sep 18, 2019 5.470 5.470 5.110 5.140 6,845 -0.17(-3.20%)
Sep 17, 2019 5.412 5.420 5.310 5.310 7,500 -0.03(-0.56%)
Sep 16, 2019 5.340 5.370 5.160 5.340 27,608 -0.01(-0.19%)
Sep 13, 2019 5.300 5.465 5.280 5.350 84,800 +0.07(+1.42%)
Sep 12, 2019 5.380 5.380 5.200 5.275 26,065 -0.02(-0.47%)
Sep 11, 2019 5.290 5.480 5.265 5.300 3,947 -0.05(-0.93%)
Sep 10, 2019 5.170 5.510 5.080 5.350 41,250 +0.18(+3.48%)
Sep 09, 2019 5.100 5.170 5.060 5.170 30,344 +0.12(+2.38%)
Sep 06, 2019 5.050 5.080 5.015 5.050 21,300 +0.05(+1.00%)
Sep 05, 2019 5.030 5.030 4.880 5.000 7,294 -0.01(-0.30%)
Sep 04, 2019 4.880 5.050 4.860 5.015 15,109 -0.02(-0.30%)
Sep 03, 2019 4.900 5.040 4.900 5.030 1,277 +0.05(+1.00%)
Aug 30, 2019 4.880 5.040 4.880 4.980 22,700 +0.02(+0.40%)
Aug 29, 2019 5.040 5.040 4.960 4.960 37,428 -0.05(-1.00%)
Aug 28, 2019 4.900 5.040 4.890 5.010 8,266 +0.11(+2.24%)
Aug 27, 2019 5.000 5.040 4.850 4.900 33,912 -0.10(-2.00%)
Aug 26, 2019 4.980 5.040 4.840 5.000 22,790 +0.04(+0.86%)
Aug 23, 2019 4.950 4.998 4.903 4.957 18,700 +0.01(+0.15%)
Aug 22, 2019 4.860 5.000 4.860 4.950 21,973 +0.02(+0.41%)
Aug 21, 2019 4.970 4.970 4.850 4.930 13,435 -0.01(-0.20%)
Aug 20, 2019 4.890 4.980 4.800 4.940 13,442 +0.12(+2.49%)
Aug 19, 2019 4.960 5.000 4.810 4.820 13,508 -0.18(-3.60%)
Aug 16, 2019 5.030 5.050 4.930 5.000 34,700 +0.20(+4.17%)
Aug 15, 2019 4.940 4.967 4.730 4.800 15,185 -0.04(-0.83%)
Aug 14, 2019 4.800 5.000 4.650 4.840 198,840 +0.12(+2.46%)
Aug 13, 2019 4.540 4.737 4.520 4.724 6,795 +0.07(+1.58%)
Aug 12, 2019 4.750 4.800 4.570 4.650 3,993 -0.02(-0.43%)
Aug 09, 2019 4.350 4.790 4.350 4.670 24,300 +0.36(+8.35%)
Aug 08, 2019 4.550 4.790 4.300 4.310 6,944 -0.19(-4.12%)
Aug 07, 2019 4.400 4.600 4.350 4.495 52,001 +0.15(+3.33%)
Aug 06, 2019 4.480 4.480 4.350 4.350 699 -0.07(-1.58%)
Aug 05, 2019 4.300 4.420 4.297 4.420 2,511 +0.11(+2.55%)
Aug 02, 2019 4.390 4.415 4.300 4.310 4,000 +0.01(+0.23%)
Aug 01, 2019 4.400 4.450 4.300 4.300 3,778 -0.14(-3.15%)
Jul 31, 2019 4.500 4.510 4.440 4.440 22,923 -0.07(-1.55%)
Jul 30, 2019 4.550 4.550 4.500 4.510 4,728 +0.06(+1.35%)
Jul 29, 2019 4.510 4.510 4.282 4.450 20,310 -0.18(-3.89%)
Jul 26, 2019 4.600 4.700 4.450 4.630 9,100 +0.00(+0.11%)
Jul 25, 2019 4.460 4.625 4.460 4.625 5,258 +0.12(+2.78%)
Jul 24, 2019 4.500 4.500 4.500 4.500 675 -0.15(-3.22%)
Jul 23, 2019 4.621 4.650 4.598 4.650 5,504 +0.18(+4.03%)
Jul 22, 2019 4.510 4.601 4.450 4.470 5,793 -0.08(-1.76%)
Jul 19, 2019 4.470 4.570 4.385 4.550 20,700 +0.07(+1.56%)
Jul 18, 2019 4.490 4.490 4.460 4.480 9,724 +0.03(+0.67%)
Jul 17, 2019 4.760 4.758 4.360 4.450 115,239 -0.21(-4.51%)
Jul 16, 2019 4.470 4.660 4.470 4.660 993 +0.09(+2.08%)
Jul 15, 2019 4.600 4.600 4.410 4.565 12,960 -0.04(-0.98%)
Jul 12, 2019 4.600 4.780 4.600 4.610 17,400 +0.01(+0.22%)
Jul 11, 2019 4.800 4.800 4.600 4.600 1,470 -0.15(-3.16%)
Jul 10, 2019 4.600 4.790 4.600 4.750 3,898 +0.20(+4.40%)
Jul 09, 2019 4.450 4.710 4.300 4.550 3,766 -0.02(-0.44%)
Jul 08, 2019 4.400 4.600 4.310 4.570 7,724 +0.12(+2.70%)
Jul 05, 2019 4.500 4.610 4.310 4.450 6,900 -0.11(-2.32%)
Jul 03, 2019 4.540 4.590 4.350 4.556 3,600 +0.02(+0.35%)
Jul 02, 2019 4.550 4.600 4.440 4.540 5,600 -0.06(-1.30%)
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.