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

Infusystems Holdings (NY: INFU )

6.840 -0.050 (-0.73%)
Streaming Delayed Price Updated: 2:22 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 (%)
Nov 29, 2019 8.280 8.360 8.120 8.360 31,400 +0.24(+2.96%)
Nov 27, 2019 8.040 8.420 7.987 8.120 124,800 +0.20(+2.53%)
Nov 26, 2019 7.830 7.990 7.660 7.920 37,205 +0.20(+2.59%)
Nov 25, 2019 7.930 7.950 7.627 7.720 40,338 -0.06(-0.77%)
Nov 22, 2019 7.740 8.080 7.500 7.780 59,800 +0.04(+0.52%)
Nov 21, 2019 7.700 7.750 7.450 7.740 14,679 +0.04(+0.52%)
Nov 20, 2019 7.520 7.970 7.388 7.700 76,091 +0.30(+4.05%)
Nov 19, 2019 7.250 7.450 6.828 7.400 30,857 +0.06(+0.82%)
Nov 18, 2019 7.510 7.680 7.270 7.340 47,884 -0.26(-3.42%)
Nov 15, 2019 7.890 7.970 7.420 7.600 46,700 -0.29(-3.68%)
Nov 14, 2019 7.850 7.980 7.710 7.890 71,875 +0.23(+3.00%)
Nov 13, 2019 7.560 8.120 7.560 7.660 91,675 +0.37(+5.08%)
Nov 12, 2019 7.160 7.560 7.160 7.290 11,818 +0.04(+0.55%)
Nov 11, 2019 7.320 7.360 7.180 7.250 23,978 +0.05(+0.69%)
Nov 08, 2019 7.320 7.320 7.140 7.200 21,000 -0.08(-1.10%)
Nov 07, 2019 7.190 7.290 7.040 7.280 39,001 +0.20(+2.82%)
Nov 06, 2019 7.160 7.250 6.990 7.080 23,097 +0.00(+0.00%)
Nov 05, 2019 7.130 7.150 6.890 7.080 27,428 +0.03(+0.43%)
Nov 04, 2019 7.130 7.300 6.940 7.050 31,002 +0.01(+0.14%)
Nov 01, 2019 6.930 7.090 6.840 7.040 39,100 +0.11(+1.59%)
Oct 31, 2019 6.970 7.064 6.816 6.930 45,303 +0.01(+0.14%)
Oct 30, 2019 7.200 7.390 6.871 6.920 63,551 -0.12(-1.70%)
Oct 29, 2019 7.337 7.337 7.040 7.040 85,437 -0.26(-3.56%)
Oct 28, 2019 6.980 7.815 6.800 7.300 179,760 +0.46(+6.73%)
Oct 25, 2019 7.130 7.130 6.710 6.840 27,100 -0.11(-1.58%)
Oct 24, 2019 6.750 7.010 6.710 6.950 72,076 +0.22(+3.27%)
Oct 23, 2019 6.370 6.740 6.370 6.730 19,206 +0.33(+5.16%)
Oct 22, 2019 6.400 6.620 6.360 6.400 15,862 -0.10(-1.54%)
Oct 21, 2019 6.530 6.804 6.360 6.500 35,641 +0.15(+2.36%)
Oct 18, 2019 6.350 6.480 6.250 6.350 36,800 -0.05(-0.78%)
Oct 17, 2019 6.470 6.550 6.230 6.400 82,916 +0.08(+1.27%)
Oct 16, 2019 6.380 6.480 6.160 6.320 27,116 -0.21(-3.22%)
Oct 15, 2019 6.490 6.713 6.360 6.530 46,329 +0.16(+2.51%)
Oct 14, 2019 6.360 6.548 6.360 6.370 18,226 -0.08(-1.24%)
Oct 11, 2019 6.490 6.700 6.322 6.450 24,500 +0.04(+0.62%)
Oct 10, 2019 6.920 6.920 6.336 6.410 73,672 -0.45(-6.56%)
Oct 09, 2019 6.400 7.170 6.400 6.860 144,021 +0.46(+7.19%)
Oct 08, 2019 6.390 6.990 6.180 6.400 56,797 +0.05(+0.79%)
Oct 07, 2019 6.000 6.620 6.000 6.350 192,176 +0.49(+8.36%)
Oct 04, 2019 5.410 5.910 5.310 5.860 78,000 +0.44(+8.12%)
Oct 03, 2019 5.250 5.450 5.250 5.420 20,733 +0.23(+4.43%)
Oct 02, 2019 5.350 5.450 5.190 5.190 17,105 -0.13(-2.44%)
Oct 01, 2019 5.200 5.440 5.200 5.320 18,563 +0.03(+0.57%)
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%)
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.