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

Infusystems Holdings (NY: INFU )

6.690 -0.200 (-2.90%)
Official Closing Price Updated: 8:00 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 (%)
Jul 31, 2019 4.500 4.510 4.440 4.440 22,923 -0.07(-1.55%)
Jul 30, 2019 4.550 4.550 4.500 4.510 4,728 +0.06(+1.35%)
Jul 29, 2019 4.510 4.510 4.282 4.450 20,310 -0.18(-3.89%)
Jul 26, 2019 4.600 4.700 4.450 4.630 9,100 +0.00(+0.11%)
Jul 25, 2019 4.460 4.625 4.460 4.625 5,258 +0.12(+2.78%)
Jul 24, 2019 4.500 4.500 4.500 4.500 675 -0.15(-3.22%)
Jul 23, 2019 4.621 4.650 4.598 4.650 5,504 +0.18(+4.03%)
Jul 22, 2019 4.510 4.601 4.450 4.470 5,793 -0.08(-1.76%)
Jul 19, 2019 4.470 4.570 4.385 4.550 20,700 +0.07(+1.56%)
Jul 18, 2019 4.490 4.490 4.460 4.480 9,724 +0.03(+0.67%)
Jul 17, 2019 4.760 4.758 4.360 4.450 115,239 -0.21(-4.51%)
Jul 16, 2019 4.470 4.660 4.470 4.660 993 +0.09(+2.08%)
Jul 15, 2019 4.600 4.600 4.410 4.565 12,960 -0.04(-0.98%)
Jul 12, 2019 4.600 4.780 4.600 4.610 17,400 +0.01(+0.22%)
Jul 11, 2019 4.800 4.800 4.600 4.600 1,470 -0.15(-3.16%)
Jul 10, 2019 4.600 4.790 4.600 4.750 3,898 +0.20(+4.40%)
Jul 09, 2019 4.450 4.710 4.300 4.550 3,766 -0.02(-0.44%)
Jul 08, 2019 4.400 4.600 4.310 4.570 7,724 +0.12(+2.70%)
Jul 05, 2019 4.500 4.610 4.310 4.450 6,900 -0.11(-2.32%)
Jul 03, 2019 4.540 4.590 4.350 4.556 3,600 +0.02(+0.35%)
Jul 02, 2019 4.550 4.600 4.440 4.540 5,600 -0.06(-1.30%)
Jul 01, 2019 4.400 4.600 4.300 4.600 15,987 +0.30(+6.98%)
Jun 28, 2019 4.720 4.900 4.300 4.300 8,100 -0.37(-7.92%)
Jun 27, 2019 4.850 4.850 4.620 4.670 1,887 +0.24(+5.42%)
Jun 26, 2019 4.400 4.570 4.330 4.430 10,872 -0.05(-1.12%)
Jun 25, 2019 4.370 4.488 4.370 4.480 13,466 +0.10(+2.28%)
Jun 24, 2019 4.530 4.538 4.310 4.380 16,606 -0.19(-4.16%)
Jun 21, 2019 4.560 4.800 4.300 4.570 9,600 +0.00(+0.00%)
Jun 20, 2019 4.550 4.810 4.370 4.570 4,478 -0.02(-0.44%)
Jun 19, 2019 4.890 4.890 4.430 4.590 9,039 -0.08(-1.71%)
Jun 18, 2019 4.830 4.830 4.580 4.670 2,354 -0.01(-0.21%)
Jun 17, 2019 4.520 4.740 4.520 4.680 3,001 +0.13(+2.86%)
Jun 14, 2019 4.430 4.790 4.430 4.550 7,200 +0.06(+1.32%)
Jun 13, 2019 4.540 4.550 4.480 4.491 11,069 +0.03(+0.69%)
Jun 12, 2019 4.400 4.490 4.400 4.460 5,546 -0.04(-0.89%)
Jun 11, 2019 4.820 4.820 4.450 4.500 6,785 -0.20(-4.26%)
Jun 10, 2019 4.770 4.880 4.610 4.700 7,481 +0.00(+0.00%)
Jun 07, 2019 4.640 4.780 4.610 4.700 11,400 +0.20(+4.44%)
Jun 06, 2019 5.000 5.000 4.500 4.500 18,028 -0.61(-11.94%)
Jun 05, 2019 4.870 5.110 4.200 5.110 142,332 +0.34(+7.13%)
Jun 04, 2019 4.800 5.080 4.770 4.770 9,788 -0.20(-4.02%)
Jun 03, 2019 5.100 5.100 4.676 4.970 16,976 +0.07(+1.43%)
May 31, 2019 5.010 5.060 4.850 4.900 2,600 -0.20(-3.92%)
May 30, 2019 4.930 5.110 4.850 5.100 7,123 +0.22(+4.51%)
May 29, 2019 4.910 5.000 4.770 4.880 25,035 +0.00(+0.00%)
May 28, 2019 5.030 5.120 4.880 4.880 12,474 -0.12(-2.40%)
May 24, 2019 5.090 5.090 4.930 5.000 17,500 -0.09(-1.77%)
May 23, 2019 4.910 5.090 4.740 5.090 24,865 +0.19(+3.88%)
May 22, 2019 4.830 5.120 4.810 4.900 20,990 +0.07(+1.45%)
May 21, 2019 4.950 5.090 4.820 4.830 8,559 -0.12(-2.42%)
May 20, 2019 4.950 4.990 4.770 4.950 8,665 -0.08(-1.52%)
May 17, 2019 4.910 5.120 4.910 5.026 20,400 +0.03(+0.53%)
May 16, 2019 4.441 5.210 4.441 5.000 52,982 +0.30(+6.38%)
May 15, 2019 4.590 4.810 4.478 4.700 32,383 +0.07(+1.51%)
May 14, 2019 4.440 4.689 4.390 4.630 57,229 +0.33(+7.67%)
May 13, 2019 4.500 4.500 4.171 4.300 4,398 -0.27(-5.91%)
May 10, 2019 4.600 4.630 4.241 4.570 23,700 +0.02(+0.33%)
May 09, 2019 4.600 4.720 4.540 4.555 1,859 +0.08(+1.90%)
May 08, 2019 4.280 4.550 4.200 4.470 14,335 +0.17(+3.95%)
May 07, 2019 4.330 4.340 4.150 4.300 11,250 +0.00(+0.00%)
May 06, 2019 4.240 4.340 4.170 4.300 6,926 -0.04(-0.92%)
May 03, 2019 4.360 4.360 4.300 4.340 4,900 +0.01(+0.23%)
May 02, 2019 4.300 4.340 4.216 4.330 9,347 +0.01(+0.23%)
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.