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 (%)
Sep 29, 2023 9.850 9.930 9.590 9.640 32,017 -0.20(-2.03%)
Sep 28, 2023 9.910 9.930 9.740 9.840 15,496 -0.01(-0.10%)
Sep 27, 2023 9.910 10.07 9.820 9.850 30,581 +0.06(+0.61%)
Sep 26, 2023 9.940 9.965 9.740 9.790 18,880 -0.11(-1.11%)
Sep 25, 2023 10.04 10.05 9.850 9.900 34,140 -0.12(-1.20%)
Sep 22, 2023 9.810 10.10 9.750 10.02 29,607 +0.17(+1.73%)
Sep 21, 2023 9.800 10.02 9.750 9.850 30,998 +0.04(+0.41%)
Sep 20, 2023 10.08 10.36 9.800 9.810 35,886 -0.28(-2.78%)
Sep 19, 2023 10.09 10.13 9.950 10.09 24,217 +0.09(+0.90%)
Sep 18, 2023 10.45 10.46 9.950 10.00 28,666 -0.54(-5.12%)
Sep 15, 2023 10.07 10.82 9.840 10.54 225,404 +0.37(+3.64%)
Sep 14, 2023 10.05 10.26 9.890 10.17 27,749 +0.20(+2.01%)
Sep 13, 2023 9.990 10.10 9.890 9.970 26,299 -0.02(-0.20%)
Sep 12, 2023 10.01 10.08 9.900 9.990 13,717 +0.08(+0.81%)
Sep 11, 2023 9.920 10.16 9.890 9.910 20,253 +0.00(+0.00%)
Sep 08, 2023 9.940 9.940 9.790 9.910 21,731 -0.01(-0.10%)
Sep 07, 2023 9.880 10.16 9.750 9.920 110,900 +0.03(+0.30%)
Sep 06, 2023 10.38 10.38 9.880 9.890 58,977 -0.38(-3.70%)
Sep 05, 2023 10.40 10.40 10.05 10.27 27,734 +0.00(+0.00%)
Sep 01, 2023 10.36 10.46 10.04 10.27 68,545 -0.01(-0.10%)
Aug 31, 2023 10.26 10.63 10.11 10.28 78,909 +0.13(+1.28%)
Aug 30, 2023 10.27 10.71 10.05 10.15 63,192 -0.23(-2.22%)
Aug 29, 2023 10.40 10.54 10.21 10.38 50,825 +0.07(+0.68%)
Aug 28, 2023 10.14 10.38 10.03 10.31 28,896 +0.22(+2.18%)
Aug 25, 2023 10.48 10.48 10.04 10.09 34,690 -0.13(-1.27%)
Aug 24, 2023 10.86 10.87 10.17 10.22 25,804 -0.70(-6.41%)
Aug 23, 2023 10.70 10.94 10.66 10.92 40,684 +0.17(+1.58%)
Aug 22, 2023 10.79 10.90 10.66 10.75 23,134 +0.00(+0.00%)
Aug 21, 2023 10.66 11.18 10.66 10.75 61,029 +0.09(+0.84%)
Aug 18, 2023 10.50 10.79 10.50 10.66 67,926 +0.04(+0.38%)
Aug 17, 2023 10.56 10.75 10.50 10.62 64,503 -0.04(-0.38%)
Aug 16, 2023 10.74 10.98 10.65 10.66 37,477 -0.01(-0.09%)
Aug 15, 2023 10.66 10.91 10.59 10.67 66,798 -0.11(-1.02%)
Aug 14, 2023 11.09 11.09 10.72 10.78 47,140 -0.35(-3.14%)
Aug 11, 2023 11.14 11.35 10.82 11.13 48,289 -0.12(-1.07%)
Aug 10, 2023 11.18 11.44 11.08 11.25 64,485 +0.01(+0.09%)
Aug 09, 2023 11.11 11.26 10.84 11.24 60,153 +0.12(+1.08%)
Aug 08, 2023 10.93 11.13 10.67 11.12 43,440 +0.20(+1.83%)
Aug 07, 2023 10.50 11.00 10.45 10.92 77,141 +0.52(+5.00%)
Aug 04, 2023 10.00 10.54 9.957 10.40 58,185 +0.50(+5.05%)
Aug 03, 2023 9.990 10.15 9.800 9.900 57,790 -0.12(-1.20%)
Aug 02, 2023 9.990 10.09 9.910 10.02 30,819 -0.09(-0.89%)
Aug 01, 2023 10.21 10.27 10.00 10.11 39,143 -0.21(-2.03%)
Jul 31, 2023 10.37 10.44 10.11 10.32 45,392 -0.01(-0.10%)
Jul 28, 2023 10.34 10.43 10.20 10.33 23,806 +0.12(+1.18%)
Jul 27, 2023 10.47 10.52 10.16 10.21 40,004 -0.11(-1.07%)
Jul 26, 2023 10.20 10.51 10.17 10.32 40,033 +0.07(+0.68%)
Jul 25, 2023 10.12 10.34 10.09 10.25 39,041 +0.08(+0.79%)
Jul 24, 2023 10.26 10.26 9.950 10.17 36,600 -0.08(-0.78%)
Jul 21, 2023 10.49 10.49 10.16 10.25 39,589 -0.15(-1.44%)
Jul 20, 2023 10.68 10.68 10.11 10.40 57,920 -0.19(-1.79%)
Jul 19, 2023 10.62 10.62 10.30 10.59 54,037 -0.09(-0.84%)
Jul 18, 2023 10.35 10.78 10.33 10.68 50,347 +0.39(+3.79%)
Jul 17, 2023 10.15 10.31 10.00 10.29 56,506 +0.11(+1.08%)
Jul 14, 2023 9.750 10.25 9.745 10.18 122,911 +0.31(+3.14%)
Jul 13, 2023 9.560 9.930 9.560 9.870 30,992 +0.20(+2.07%)
Jul 12, 2023 10.00 10.01 9.600 9.670 26,441 -0.24(-2.42%)
Jul 11, 2023 9.690 9.990 9.660 9.910 35,501 +0.25(+2.59%)
Jul 10, 2023 9.760 10.07 9.540 9.660 55,977 -0.26(-2.62%)
Jul 07, 2023 9.470 10.19 9.470 9.920 134,282 +0.34(+3.55%)
Jul 06, 2023 9.490 9.645 9.190 9.580 55,998 -0.02(-0.21%)
Jul 05, 2023 9.520 9.680 9.271 9.600 38,156 +0.02(+0.21%)
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.