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 (%)
Feb 28, 2019 4.040 4.170 4.030 4.040 2,645 +0.00(+0.00%)
Feb 27, 2019 4.060 4.170 4.040 4.040 4,457 +0.00(+0.00%)
Feb 26, 2019 4.250 4.250 4.040 4.040 26,967 -0.19(-4.49%)
Feb 25, 2019 4.150 4.231 4.120 4.230 133,581 +0.11(+2.67%)
Feb 22, 2019 4.150 4.220 4.030 4.120 8,000 -0.05(-1.20%)
Feb 21, 2019 4.050 4.220 4.020 4.170 34,190 +0.19(+4.77%)
Feb 20, 2019 4.270 4.270 3.980 3.980 28,831 -0.27(-6.35%)
Feb 19, 2019 4.220 4.300 4.180 4.250 61,002 +0.11(+2.66%)
Feb 15, 2019 4.100 4.190 3.980 4.140 191,100 +0.09(+2.22%)
Feb 14, 2019 4.220 4.220 4.000 4.050 80,272 +0.09(+2.27%)
Feb 13, 2019 3.980 3.980 3.960 3.960 10,317 -0.02(-0.50%)
Feb 12, 2019 3.950 4.200 3.940 3.980 108,991 +0.07(+1.79%)
Feb 11, 2019 3.900 3.920 3.880 3.910 16,907 -0.02(-0.51%)
Feb 08, 2019 3.940 3.950 3.920 3.930 11,300 +0.00(+0.00%)
Feb 07, 2019 4.000 4.000 3.899 3.930 12,676 -0.01(-0.25%)
Feb 06, 2019 3.960 3.960 3.863 3.940 5,329 +0.04(+1.03%)
Feb 05, 2019 3.840 3.940 3.840 3.900 29,782 +0.06(+1.56%)
Feb 04, 2019 3.780 3.840 3.750 3.840 13,090 +0.15(+4.07%)
Feb 01, 2019 3.770 3.770 3.690 3.690 500 -0.09(-2.38%)
Jan 31, 2019 3.710 3.789 3.626 3.780 5,545 +0.00(+0.00%)
Jan 30, 2019 3.750 3.780 3.730 3.780 28,249 +0.05(+1.34%)
Jan 29, 2019 3.700 3.739 3.665 3.730 6,736 +0.03(+0.81%)
Jan 28, 2019 3.580 3.700 3.580 3.700 898 +0.12(+3.35%)
Jan 25, 2019 3.610 3.610 3.580 3.580 12,800 -0.02(-0.56%)
Jan 24, 2019 3.404 3.600 3.404 3.600 28,466 +0.10(+2.86%)
Jan 23, 2019 3.500 3.500 3.500 3.500 4,144 -0.02(-0.57%)
Jan 22, 2019 3.580 3.590 3.520 3.520 4,404 -0.09(-2.49%)
Jan 18, 2019 3.540 3.610 3.485 3.610 5,000 +0.18(+5.25%)
Jan 17, 2019 3.460 3.500 3.380 3.430 14,900 +0.02(+0.44%)
Jan 16, 2019 3.420 3.490 3.350 3.415 6,811 -0.00(-0.15%)
Jan 15, 2019 3.490 3.500 3.420 3.420 1,026 +0.02(+0.59%)
Jan 14, 2019 3.400 3.400 3.400 3.400 159 -0.09(-2.58%)
Jan 11, 2019 3.490 3.490 3.490 3.490 300 +0.05(+1.45%)
Jan 10, 2019 3.460 3.500 3.425 3.440 15,881 -0.03(-0.86%)
Jan 09, 2019 3.470 3.470 3.450 3.470 13,429 +0.02(+0.58%)
Jan 08, 2019 3.450 3.450 3.400 3.450 30,028 -0.02(-0.58%)
Jan 07, 2019 3.490 3.490 3.449 3.470 603 +0.05(+1.46%)
Jan 04, 2019 3.360 3.420 3.340 3.420 20,000 +0.02(+0.59%)
Jan 03, 2019 3.360 3.440 3.350 3.400 2,865 -0.01(-0.29%)
Jan 02, 2019 3.430 3.430 3.330 3.410 5,130 -0.03(-0.87%)
Dec 31, 2018 3.450 3.450 3.390 3.440 34,200 +0.06(+1.78%)
Dec 28, 2018 3.350 3.440 3.350 3.380 3,200 +0.02(+0.60%)
Dec 27, 2018 3.450 3.490 3.360 3.360 10,141 -0.11(-3.17%)
Dec 26, 2018 3.473 3.473 3.360 3.470 6,216 -0.02(-0.57%)
Dec 24, 2018 3.650 3.650 3.400 3.490 10,400 -0.09(-2.51%)
Dec 21, 2018 3.500 3.640 3.350 3.580 15,300 +0.05(+1.42%)
Dec 20, 2018 3.540 3.580 3.360 3.530 9,698 +0.03(+0.86%)
Dec 19, 2018 3.623 3.623 3.410 3.500 11,027 -0.10(-2.78%)
Dec 18, 2018 3.430 3.610 3.410 3.600 8,392 +0.15(+4.35%)
Dec 17, 2018 3.610 3.610 3.360 3.450 16,128 +0.04(+1.17%)
Dec 14, 2018 3.380 3.560 3.380 3.410 11,100 -0.02(-0.58%)
Dec 13, 2018 3.380 3.610 3.380 3.430 16,687 -0.07(-2.00%)
Dec 12, 2018 3.350 3.500 3.350 3.500 3,912 +0.10(+2.94%)
Dec 11, 2018 3.410 3.430 3.360 3.400 6,254 +0.01(+0.29%)
Dec 10, 2018 3.420 3.460 3.350 3.390 2,449 +0.01(+0.30%)
Dec 07, 2018 3.528 3.640 3.355 3.380 8,500 -0.18(-5.06%)
Dec 06, 2018 3.600 3.650 3.550 3.560 11,111 -0.01(-0.28%)
Dec 04, 2018 3.450 3.610 3.450 3.570 18,100 -0.02(-0.56%)
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.