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

Infusystems Holdings (NY: INFU )

7.780 +0.270 (+3.60%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 30, 2013 1.450 1.450 1.430 1.430 22,085 -0.03(-2.05%)
Apr 29, 2013 1.460 1.480 1.440 1.460 17,930 +0.00(+0.04%)
Apr 26, 2013 1.450 1.459 1.450 1.459 3,481 +0.01(+0.65%)
Apr 25, 2013 1.440 1.450 1.440 1.450 4,100 +0.00(+0.01%)
Apr 24, 2013 1.430 1.450 1.420 1.450 21,725 +0.01(+0.69%)
Apr 23, 2013 1.450 1.490 1.410 1.440 49,334 -0.01(-0.69%)
Apr 22, 2013 1.470 1.480 1.430 1.450 39,606 -0.01(-0.68%)
Apr 19, 2013 1.470 1.510 1.450 1.460 28,424 +0.02(+1.40%)
Apr 18, 2013 1.490 1.500 1.410 1.440 30,800 -0.02(-1.38%)
Apr 17, 2013 1.650 1.650 1.450 1.460 120,739 -0.06(-3.95%)
Apr 16, 2013 1.580 1.580 1.500 1.520 59,827 -0.05(-3.18%)
Apr 15, 2013 1.630 1.640 1.570 1.570 40,278 -0.06(-3.68%)
Apr 12, 2013 1.610 1.630 1.610 1.630 2,654 +0.02(+1.24%)
Apr 11, 2013 1.650 1.650 1.600 1.610 17,689 -0.02(-1.23%)
Apr 10, 2013 1.640 1.640 1.630 1.630 16,050 -0.01(-0.61%)
Apr 09, 2013 1.640 1.650 1.610 1.640 17,676 +0.00(+0.00%)
Apr 08, 2013 1.670 1.710 1.640 1.640 10,446 -0.05(-2.67%)
Apr 05, 2013 1.700 1.710 1.680 1.685 24,320 -0.01(-0.88%)
Apr 04, 2013 1.700 1.720 1.650 1.700 20,848 +0.02(+1.19%)
Apr 03, 2013 1.700 1.700 1.630 1.680 45,063 -0.03(-1.75%)
Apr 02, 2013 1.680 1.720 1.680 1.710 40,202 +0.02(+1.18%)
Apr 01, 2013 1.800 1.800 1.690 1.690 56,355 -0.05(-3.01%)
Mar 28, 2013 1.600 1.752 1.600 1.742 74,523 +0.17(+10.98%)
Mar 27, 2013 1.600 1.600 1.570 1.570 2,500 -0.04(-2.48%)
Mar 26, 2013 1.600 1.710 1.600 1.610 47,974 +0.02(+1.35%)
Mar 25, 2013 1.640 1.640 1.570 1.589 34,571 -0.00(-0.09%)
Mar 22, 2013 1.590 1.600 1.590 1.590 17,480 +0.00(+0.00%)
Mar 21, 2013 1.600 1.600 1.570 1.590 12,100 -0.01(-0.62%)
Mar 20, 2013 1.540 1.620 1.540 1.600 61,350 +0.08(+5.26%)
Mar 19, 2013 1.590 1.600 1.520 1.520 52,822 -0.06(-3.80%)
Mar 18, 2013 1.620 1.630 1.580 1.580 45,074 -0.05(-3.07%)
Mar 15, 2013 1.600 1.650 1.600 1.630 15,142 +0.03(+1.87%)
Mar 14, 2013 1.600 1.640 1.580 1.600 8,201 +0.02(+1.21%)
Mar 13, 2013 1.580 1.610 1.580 1.581 10,189 -0.01(-0.57%)
Mar 12, 2013 1.630 1.640 1.590 1.590 3,790 -0.04(-2.45%)
Mar 11, 2013 1.620 1.640 1.610 1.630 14,592 +0.01(+0.62%)
Mar 08, 2013 1.810 1.810 1.560 1.620 63,647 +0.02(+1.25%)
Mar 07, 2013 1.610 1.630 1.550 1.600 36,685 -0.02(-1.23%)
Mar 06, 2013 1.620 1.630 1.600 1.620 5,400 +0.02(+1.25%)
Mar 05, 2013 1.619 1.620 1.556 1.600 50,346 -0.03(-1.84%)
Mar 04, 2013 1.600 1.630 1.590 1.630 31,427 +0.01(+0.62%)
Mar 01, 2013 1.630 1.630 1.510 1.620 4,698 +0.00(+0.00%)
Feb 28, 2013 1.680 1.720 1.600 1.620 17,496 +0.01(+0.62%)
Feb 27, 2013 1.600 1.680 1.580 1.610 35,499 +0.01(+0.63%)
Feb 26, 2013 1.600 1.600 1.600 1.600 11,900 -0.05(-3.03%)
Feb 22, 2013 1.620 1.650 1.600 1.650 21,998 +0.02(+1.23%)
Feb 21, 2013 1.660 1.740 1.620 1.630 6,716 +0.01(+0.62%)
Feb 20, 2013 1.690 1.720 1.620 1.620 11,714 -0.05(-2.99%)
Feb 19, 2013 1.690 1.690 1.620 1.670 92,986 +0.05(+3.09%)
Feb 15, 2013 1.730 1.730 1.590 1.620 18,505 -0.13(-7.43%)
Feb 14, 2013 1.780 1.780 1.750 1.750 19,177 -0.02(-1.13%)
Feb 13, 2013 1.750 1.830 1.750 1.770 36,900 -0.01(-0.56%)
Feb 12, 2013 1.750 1.780 1.730 1.780 60,013 +0.03(+1.71%)
Feb 11, 2013 1.780 1.780 1.750 1.750 1,400 -0.01(-0.57%)
Feb 08, 2013 1.750 1.790 1.730 1.760 20,971 +0.02(+1.15%)
Feb 07, 2013 1.750 1.760 1.696 1.740 109,404 +0.04(+2.35%)
Feb 06, 2013 1.660 1.700 1.630 1.700 23,790 -0.02(-1.16%)
Feb 04, 2013 1.670 1.770 1.670 1.720 318,250 +0.06(+3.61%)
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.