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

Infusystems Holdings (NY: INFU )

6.820 +0.190 (+2.87%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 22, 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 (%)
Feb 27, 2015 2.650 2.659 2.630 2.640 22,165 -0.01(-0.38%)
Feb 26, 2015 2.689 2.689 2.640 2.650 9,765 +0.00(+0.00%)
Feb 25, 2015 2.630 2.650 2.630 2.650 5,152 +0.01(+0.38%)
Feb 24, 2015 2.631 2.670 2.631 2.640 11,487 -0.06(-2.22%)
Feb 23, 2015 2.680 2.700 2.640 2.700 11,592 +0.05(+1.89%)
Feb 20, 2015 2.650 2.700 2.650 2.650 71,607 -0.02(-0.56%)
Feb 19, 2015 2.700 2.700 2.650 2.665 82,675 -0.06(-2.02%)
Feb 18, 2015 2.750 2.780 2.720 2.720 23,596 -0.02(-0.73%)
Feb 17, 2015 2.750 2.750 2.715 2.740 17,084 +0.02(+0.74%)
Feb 13, 2015 2.750 2.720 2.720 2.720 15,000 +0.01(+0.37%)
Feb 12, 2015 2.680 2.730 2.665 2.710 23,651 +0.01(+0.37%)
Feb 11, 2015 2.720 2.740 2.680 2.700 7,329 +0.00(+0.00%)
Feb 10, 2015 2.720 2.750 2.680 2.700 11,988 -0.05(-1.82%)
Feb 09, 2015 2.740 2.800 2.648 2.750 7,720 -0.02(-0.72%)
Feb 06, 2015 2.760 2.800 2.690 2.770 11,495 +0.04(+1.47%)
Feb 05, 2015 2.710 2.780 2.671 2.730 41,760 +0.02(+0.74%)
Feb 04, 2015 2.770 2.790 2.651 2.710 9,112 +0.03(+1.12%)
Feb 03, 2015 2.730 2.750 2.642 2.680 44,547 +0.01(+0.37%)
Feb 02, 2015 2.700 2.750 2.470 2.670 77,472 -0.09(-3.26%)
Jan 30, 2015 2.650 2.810 2.650 2.760 47,676 +0.05(+1.85%)
Jan 29, 2015 2.780 2.780 2.670 2.710 31,654 -0.05(-1.81%)
Jan 28, 2015 2.889 2.889 2.760 2.760 11,302 -0.10(-3.50%)
Jan 27, 2015 2.790 2.860 2.790 2.860 10,931 +0.10(+3.62%)
Jan 26, 2015 2.760 2.870 2.760 2.760 17,188 -0.03(-1.08%)
Jan 23, 2015 2.760 2.830 2.760 2.790 18,218 +0.01(+0.36%)
Jan 22, 2015 2.780 2.800 2.760 2.780 16,815 -0.01(-0.35%)
Jan 21, 2015 2.760 2.800 2.760 2.790 8,783 +0.01(+0.36%)
Jan 20, 2015 2.800 2.820 2.760 2.780 18,007 -0.02(-0.71%)
Jan 16, 2015 2.820 2.820 2.780 2.800 17,012 +0.02(+0.90%)
Jan 15, 2015 2.900 2.920 2.760 2.775 21,767 -0.02(-0.89%)
Jan 14, 2015 2.730 2.890 2.710 2.800 62,550 +0.09(+3.32%)
Jan 13, 2015 2.740 2.800 2.690 2.710 90,021 -0.03(-1.09%)
Jan 12, 2015 2.680 2.800 2.650 2.740 159,278 +0.06(+2.24%)
Jan 09, 2015 2.670 2.770 2.670 2.680 16,652 -0.01(-0.37%)
Jan 08, 2015 2.720 2.720 2.670 2.690 69,602 +0.02(+0.75%)
Jan 07, 2015 2.724 2.900 2.670 2.670 103,296 -0.02(-0.74%)
Jan 06, 2015 2.740 2.820 2.650 2.690 196,501 -0.11(-3.93%)
Jan 05, 2015 2.930 2.930 2.750 2.800 97,480 -0.13(-4.44%)
Jan 02, 2015 3.040 3.150 2.870 2.930 36,704 -0.22(-6.98%)
Dec 31, 2014 2.970 3.150 3.150 3.150 32,000 +0.15(+5.00%)
Dec 30, 2014 2.950 3.000 2.880 3.000 11,499 +0.01(+0.33%)
Dec 29, 2014 3.090 3.130 2.900 2.990 21,835 -0.08(-2.61%)
Dec 26, 2014 2.830 3.070 2.830 3.070 52,581 +0.24(+8.48%)
Dec 24, 2014 2.850 2.830 2.830 2.830 9,400 -0.04(-1.39%)
Dec 23, 2014 2.810 2.880 2.750 2.870 17,473 -0.02(-0.69%)
Dec 22, 2014 3.160 3.160 2.860 2.890 37,048 -0.29(-9.12%)
Dec 19, 2014 2.800 3.180 2.740 3.180 155,286 +0.40(+14.39%)
Dec 18, 2014 2.810 2.850 2.770 2.780 19,641 +0.00(+0.00%)
Dec 17, 2014 2.790 2.850 2.750 2.780 25,066 +0.03(+1.09%)
Dec 16, 2014 2.700 2.850 2.700 2.750 184,363 +0.03(+1.10%)
Dec 15, 2014 2.720 2.805 2.700 2.720 38,575 -0.02(-0.73%)
Dec 12, 2014 2.730 2.780 2.700 2.740 78,198 -0.03(-1.08%)
Dec 11, 2014 2.750 2.910 2.750 2.770 95,235 +0.04(+1.47%)
Dec 10, 2014 2.710 2.850 2.690 2.730 60,124 +0.03(+1.11%)
Dec 09, 2014 2.680 2.760 2.668 2.700 40,129 +0.02(+0.75%)
Dec 08, 2014 2.700 2.770 2.650 2.680 69,756 -0.03(-1.11%)
Dec 05, 2014 2.680 2.770 2.650 2.710 149,060 +0.06(+2.26%)
Dec 04, 2014 2.690 2.750 2.650 2.650 98,562 -0.10(-3.64%)
Dec 03, 2014 2.670 2.800 2.670 2.750 119,150 +0.04(+1.48%)
Dec 02, 2014 2.690 2.710 2.670 2.710 179,134 +0.05(+1.88%)
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.