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

Infusystems Holdings (NY: INFU )

6.630 +0.140 (+2.16%)
Official Closing 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 (%)
Nov 29, 2013 1.900 1.940 1.900 1.900 34,288 +0.00(+0.00%)
Nov 27, 2013 1.870 1.920 1.800 1.900 359,127 +0.03(+1.60%)
Nov 26, 2013 1.840 1.890 1.780 1.870 113,046 +0.08(+4.47%)
Nov 25, 2013 1.790 1.840 1.750 1.790 179,477 +0.04(+2.29%)
Nov 22, 2013 1.724 1.750 1.700 1.750 143,710 +0.03(+1.74%)
Nov 21, 2013 1.720 1.750 1.699 1.720 190,050 +0.02(+1.18%)
Nov 20, 2013 1.730 1.749 1.699 1.700 49,073 -0.01(-0.58%)
Nov 19, 2013 1.720 1.720 1.690 1.710 41,852 -0.03(-1.72%)
Nov 18, 2013 1.650 1.790 1.610 1.740 259,981 +0.10(+6.10%)
Nov 15, 2013 1.640 1.640 1.610 1.640 225,589 +0.00(+0.00%)
Nov 14, 2013 1.599 1.640 1.580 1.640 146,576 +0.07(+4.46%)
Nov 12, 2013 1.600 1.620 1.510 1.570 29,334 +0.00(+0.00%)
Nov 11, 2013 1.540 1.620 1.540 1.570 9,231 +0.01(+0.64%)
Nov 08, 2013 1.580 1.580 1.540 1.560 19,000 -0.01(-0.64%)
Nov 07, 2013 1.610 1.610 1.550 1.570 20,100 -0.03(-1.88%)
Nov 06, 2013 1.560 1.640 1.560 1.600 96,647 +0.03(+1.91%)
Nov 05, 2013 1.550 1.600 1.540 1.570 17,841 +0.00(+0.00%)
Nov 04, 2013 1.500 1.570 1.470 1.570 89,566 +0.07(+4.67%)
Nov 01, 2013 1.490 1.510 1.460 1.500 75,602 +0.00(+0.03%)
Oct 31, 2013 1.490 1.500 1.470 1.500 11,375 -0.00(-0.03%)
Oct 30, 2013 1.500 1.501 1.500 1.500 9,514 +0.02(+1.36%)
Oct 29, 2013 1.480 1.480 1.470 1.480 7,100 +0.01(+0.67%)
Oct 28, 2013 1.470 1.490 1.470 1.470 17,992 +0.00(+0.00%)
Oct 25, 2013 1.470 1.480 1.460 1.470 19,442 +0.00(+0.00%)
Oct 24, 2013 1.450 1.520 1.450 1.470 16,600 +0.01(+0.68%)
Oct 23, 2013 1.440 1.480 1.430 1.460 6,444 -0.02(-1.35%)
Oct 22, 2013 1.490 1.550 1.430 1.480 346,148 +0.02(+1.37%)
Oct 21, 2013 1.530 1.530 1.450 1.460 39,243 -0.06(-3.95%)
Oct 18, 2013 1.500 1.520 1.480 1.520 11,311 +0.01(+0.66%)
Oct 17, 2013 1.460 1.520 1.450 1.510 4,836 -0.01(-0.66%)
Oct 16, 2013 1.440 1.530 1.440 1.520 71,876 +0.08(+5.56%)
Oct 15, 2013 1.440 1.440 1.440 1.440 11,221 -0.02(-1.37%)
Oct 14, 2013 1.460 1.470 1.440 1.460 30,790 +0.00(+0.34%)
Oct 11, 2013 1.440 1.455 1.420 1.455 9,454 +0.02(+1.62%)
Oct 10, 2013 1.421 1.450 1.400 1.432 2,900 -0.01(-0.57%)
Oct 09, 2013 1.420 1.470 1.400 1.440 33,350 +0.00(+0.00%)
Oct 08, 2013 1.440 1.440 1.390 1.440 14,100 +0.03(+2.13%)
Oct 07, 2013 1.450 1.480 1.380 1.410 14,596 -0.08(-5.37%)
Oct 04, 2013 1.470 1.540 1.421 1.490 49,854 -0.03(-1.97%)
Oct 03, 2013 1.350 1.540 1.350 1.520 364,451 +0.20(+15.14%)
Oct 02, 2013 1.300 1.320 1.300 1.320 28,100 +0.02(+1.54%)
Oct 01, 2013 1.280 1.300 1.280 1.300 9,468 +0.00(+0.00%)
Sep 27, 2013 1.300 1.320 1.290 1.300 213,053 +0.00(+0.00%)
Sep 26, 2013 1.320 1.340 1.300 1.300 57,291 -0.05(-3.70%)
Sep 25, 2013 1.350 1.350 1.300 1.350 41,459 +0.00(+0.00%)
Sep 24, 2013 1.360 1.400 1.290 1.350 210,689 -0.01(-0.74%)
Sep 23, 2013 1.410 1.410 1.350 1.360 55,770 -0.05(-3.55%)
Sep 20, 2013 1.370 1.410 1.370 1.410 19,345 +0.04(+2.92%)
Sep 19, 2013 1.400 1.401 1.370 1.370 22,644 -0.03(-2.14%)
Sep 18, 2013 1.390 1.410 1.370 1.400 83,179 +0.03(+2.12%)
Sep 17, 2013 1.360 1.380 1.360 1.371 40,270 +0.00(+0.07%)
Sep 16, 2013 1.370 1.400 1.350 1.370 25,384 +0.00(+0.00%)
Sep 13, 2013 1.371 1.412 1.370 1.370 18,467 +0.00(+0.00%)
Sep 12, 2013 1.440 1.440 1.370 1.370 5,024 -0.01(-0.72%)
Sep 11, 2013 1.380 1.420 1.370 1.380 13,916 -0.03(-2.13%)
Sep 10, 2013 1.390 1.430 1.380 1.410 57,145 +0.01(+0.71%)
Sep 09, 2013 1.412 1.430 1.380 1.400 10,746 -0.03(-2.10%)
Sep 06, 2013 1.440 1.470 1.430 1.430 7,595 -0.04(-2.72%)
Sep 05, 2013 1.440 1.480 1.400 1.470 21,292 +0.06(+4.26%)
Sep 04, 2013 1.420 1.460 1.365 1.410 91,643 +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.