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

Infusystems Holdings (NY: INFU )

6.880 +0.250 (+3.77%)
Streaming Delayed Price Updated: 11:56 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 28, 2020 10.06 10.95 10.06 10.60 154,200 +0.23(+2.22%)
Feb 27, 2020 10.26 10.83 9.150 10.37 84,760 -0.02(-0.19%)
Feb 26, 2020 10.63 10.63 10.20 10.39 38,470 -0.07(-0.67%)
Feb 25, 2020 10.95 10.99 9.980 10.46 64,947 -0.47(-4.30%)
Feb 24, 2020 11.00 11.19 10.63 10.93 69,665 -0.35(-3.10%)
Feb 21, 2020 11.75 11.75 11.09 11.28 85,200 -0.47(-4.00%)
Feb 20, 2020 11.79 11.83 11.52 11.75 76,584 +0.00(+0.00%)
Feb 19, 2020 11.09 11.89 11.09 11.75 259,486 +0.65(+5.86%)
Feb 18, 2020 11.00 11.10 10.92 11.10 73,396 +0.09(+0.82%)
Feb 14, 2020 11.09 11.10 10.87 11.01 72,900 +0.01(+0.09%)
Feb 13, 2020 11.27 11.28 10.92 11.00 78,542 -0.28(-2.48%)
Feb 12, 2020 11.01 11.30 10.84 11.28 195,677 +0.23(+2.08%)
Feb 11, 2020 10.39 11.24 10.15 11.05 260,074 +1.05(+10.50%)
Feb 10, 2020 9.780 10.10 9.780 10.00 151,652 +0.25(+2.56%)
Feb 07, 2020 9.780 9.960 9.380 9.750 100,600 -0.15(-1.52%)
Feb 06, 2020 9.250 9.910 9.161 9.900 268,576 +0.68(+7.38%)
Feb 05, 2020 9.000 9.220 8.870 9.220 218,917 +0.22(+2.44%)
Feb 04, 2020 9.080 9.250 8.927 9.000 166,108 +0.17(+1.93%)
Feb 03, 2020 8.530 9.390 8.530 8.830 179,343 +0.25(+2.91%)
Jan 31, 2020 8.600 8.600 8.500 8.580 20,000 -0.02(-0.23%)
Jan 30, 2020 8.580 8.630 8.480 8.600 25,517 +0.00(+0.00%)
Jan 29, 2020 8.520 8.600 8.470 8.600 82,430 +0.11(+1.30%)
Jan 28, 2020 8.650 8.650 8.480 8.490 19,723 -0.07(-0.82%)
Jan 27, 2020 8.480 8.640 8.410 8.560 29,422 -0.05(-0.58%)
Jan 24, 2020 8.560 8.670 8.560 8.610 26,600 -0.02(-0.23%)
Jan 23, 2020 8.620 8.752 8.570 8.630 20,135 -0.11(-1.26%)
Jan 22, 2020 8.770 8.780 8.500 8.740 25,736 +0.02(+0.23%)
Jan 21, 2020 8.800 8.800 8.640 8.720 18,950 -0.08(-0.91%)
Jan 17, 2020 8.363 8.800 8.363 8.800 28,500 +0.19(+2.21%)
Jan 16, 2020 8.330 8.710 8.220 8.610 55,458 +0.21(+2.50%)
Jan 15, 2020 8.800 8.800 8.310 8.400 83,177 -0.32(-3.67%)
Jan 14, 2020 8.610 8.900 8.500 8.720 122,354 -0.08(-0.91%)
Jan 13, 2020 8.810 8.900 8.650 8.800 54,818 -0.01(-0.11%)
Jan 10, 2020 8.840 8.980 8.690 8.810 93,000 +0.16(+1.85%)
Jan 09, 2020 8.560 8.710 8.520 8.650 36,733 +0.08(+0.93%)
Jan 08, 2020 8.540 8.600 8.510 8.570 13,073 -0.06(-0.70%)
Jan 07, 2020 8.550 8.750 8.500 8.630 37,659 +0.08(+0.94%)
Jan 06, 2020 8.330 8.550 8.330 8.550 13,249 +0.05(+0.59%)
Jan 03, 2020 8.500 8.600 8.490 8.500 26,400 +0.00(+0.00%)
Jan 02, 2020 8.600 8.600 8.360 8.500 43,065 -0.03(-0.35%)
Dec 31, 2019 8.130 8.560 8.110 8.530 68,200 +0.27(+3.27%)
Dec 30, 2019 8.110 8.300 7.830 8.260 42,707 +0.04(+0.49%)
Dec 27, 2019 8.330 8.340 8.169 8.220 12,400 -0.16(-1.91%)
Dec 26, 2019 8.480 8.540 8.243 8.380 17,785 -0.06(-0.71%)
Dec 24, 2019 8.319 8.440 8.301 8.440 4,600 -0.06(-0.71%)
Dec 23, 2019 8.600 8.600 8.190 8.500 39,511 -0.14(-1.62%)
Dec 20, 2019 8.670 8.710 8.310 8.640 119,300 +0.18(+2.13%)
Dec 19, 2019 8.420 8.780 8.200 8.460 78,886 +0.16(+1.93%)
Dec 18, 2019 8.490 8.570 8.250 8.300 47,699 +0.03(+0.36%)
Dec 17, 2019 8.160 8.390 7.930 8.270 59,027 +0.22(+2.73%)
Dec 16, 2019 8.580 8.580 7.860 8.050 79,593 -0.34(-4.05%)
Dec 13, 2019 8.330 8.650 8.190 8.390 89,600 +0.15(+1.82%)
Dec 12, 2019 8.340 8.450 8.156 8.240 56,031 +0.00(+0.00%)
Dec 11, 2019 8.370 8.370 8.120 8.240 48,884 -0.01(-0.12%)
Dec 10, 2019 8.110 8.350 7.860 8.250 43,233 +0.29(+3.64%)
Dec 09, 2019 7.640 7.960 7.520 7.960 34,445 +0.23(+2.98%)
Dec 06, 2019 7.850 8.020 7.730 7.730 39,700 -0.25(-3.13%)
Dec 05, 2019 8.010 8.250 7.850 7.980 31,818 +0.02(+0.25%)
Dec 04, 2019 8.248 8.248 7.950 7.960 29,871 -0.18(-2.21%)
Dec 03, 2019 7.910 8.270 7.690 8.140 49,900 +0.19(+2.39%)
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.