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

Infusystems Holdings (NY: INFU )

6.640 -0.250 (-3.63%)
Streaming Delayed Price Updated: 3:45 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 (%)
Aug 30, 2013 1.370 1.400 1.356 1.370 30,700 +0.01(+0.74%)
Aug 29, 2013 1.360 1.400 1.350 1.360 45,373 -0.02(-1.44%)
Aug 28, 2013 1.370 1.381 1.370 1.380 18,490 -0.01(-0.72%)
Aug 27, 2013 1.360 1.400 1.350 1.390 14,352 +0.01(+0.72%)
Aug 26, 2013 1.400 1.410 1.380 1.380 4,600 -0.03(-2.13%)
Aug 23, 2013 1.370 1.410 1.370 1.410 3,221 +0.04(+2.77%)
Aug 22, 2013 1.330 1.410 1.320 1.372 30,250 -0.01(-0.58%)
Aug 21, 2013 1.390 1.390 1.380 1.380 20,180 -0.04(-2.71%)
Aug 20, 2013 1.420 1.430 1.370 1.418 34,447 -0.00(-0.11%)
Aug 19, 2013 1.420 1.440 1.370 1.420 61,143 +0.01(+0.70%)
Aug 16, 2013 1.370 1.410 1.370 1.410 18,471 +0.05(+3.68%)
Aug 15, 2013 1.420 1.420 1.330 1.360 120,512 -0.05(-3.55%)
Aug 14, 2013 1.400 1.420 1.400 1.410 129,333 -0.01(-0.70%)
Aug 13, 2013 1.470 1.470 1.400 1.420 197,859 -0.05(-3.40%)
Aug 12, 2013 1.460 1.470 1.460 1.470 12,801 -0.01(-0.68%)
Aug 09, 2013 1.500 1.500 1.461 1.480 61,579 +0.01(+0.68%)
Aug 08, 2013 1.480 1.480 1.460 1.470 37,274 +0.00(+0.00%)
Aug 07, 2013 1.460 1.510 1.460 1.470 43,316 -0.01(-0.68%)
Aug 06, 2013 1.490 1.490 1.470 1.480 33,836 +0.02(+1.37%)
Aug 05, 2013 1.450 1.480 1.450 1.460 58,291 +0.00(+0.00%)
Aug 02, 2013 1.460 1.480 1.450 1.460 72,365 +0.00(+0.00%)
Aug 01, 2013 1.440 1.500 1.410 1.460 227,239 -0.04(-2.67%)
Jul 31, 2013 1.600 1.600 1.450 1.500 937,194 -0.20(-11.76%)
Jul 30, 2013 1.760 1.790 1.700 1.700 201,972 -0.05(-2.86%)
Jul 29, 2013 1.810 1.810 1.750 1.750 146,140 -0.03(-1.69%)
Jul 26, 2013 1.810 1.810 1.780 1.780 78,315 -0.03(-1.66%)
Jul 25, 2013 1.810 1.830 1.790 1.810 560,818 +0.01(+0.56%)
Jul 24, 2013 1.820 1.830 1.790 1.800 880,664 +0.02(+1.12%)
Jul 23, 2013 1.800 1.810 1.770 1.780 1,086,438 +0.04(+2.30%)
Jul 22, 2013 1.770 1.790 1.730 1.740 438,216 +0.04(+2.41%)
Jul 19, 2013 1.850 1.850 1.670 1.699 427,242 +0.15(+9.61%)
Jul 18, 2013 1.540 1.560 1.540 1.550 12,200 -0.01(-0.53%)
Jul 17, 2013 1.558 1.558 1.558 1.558 100 +0.02(+1.60%)
Jul 16, 2013 1.500 1.550 1.500 1.534 8,150 +0.04(+2.93%)
Jul 15, 2013 1.481 1.510 1.480 1.490 11,200 -0.01(-0.67%)
Jul 12, 2013 1.508 1.510 1.480 1.500 12,796 +0.00(+0.05%)
Jul 11, 2013 1.480 1.500 1.480 1.499 3,100 -0.00(-0.05%)
Jul 10, 2013 1.490 1.500 1.490 1.500 10,723 -0.01(-0.66%)
Jul 09, 2013 1.520 1.530 1.510 1.510 16,950 -0.03(-1.95%)
Jul 08, 2013 1.530 1.540 1.520 1.540 1,364 -0.00(-0.06%)
Jul 05, 2013 1.520 1.550 1.510 1.541 31,260 -0.01(-0.37%)
Jul 03, 2013 1.530 1.550 1.530 1.547 451 -0.00(-0.28%)
Jul 02, 2013 1.530 1.570 1.530 1.551 916 +0.03(+2.04%)
Jul 01, 2013 1.510 1.550 1.510 1.520 10,033 +0.03(+2.01%)
Jun 28, 2013 1.550 1.550 1.490 1.490 22,800 -0.11(-6.88%)
Jun 26, 2013 1.510 1.650 1.510 1.600 54,160 +0.09(+5.96%)
Jun 25, 2013 1.470 1.510 1.470 1.510 1,350 +0.06(+4.14%)
Jun 24, 2013 1.560 1.560 1.450 1.450 34,678 -0.11(-7.05%)
Jun 21, 2013 1.530 1.560 1.530 1.560 33,397 +0.03(+1.69%)
Jun 20, 2013 1.600 1.600 1.510 1.534 15,946 -0.07(-4.13%)
Jun 19, 2013 1.620 1.620 1.590 1.600 35,546 +0.01(+0.63%)
Jun 18, 2013 1.578 1.590 1.571 1.590 9,252 +0.02(+1.24%)
Jun 17, 2013 1.580 1.590 1.571 1.571 24,015 -0.01(-0.40%)
Jun 14, 2013 1.560 1.590 1.560 1.577 57,136 +0.02(+1.08%)
Jun 13, 2013 1.560 1.560 1.550 1.560 37,400 +0.00(+0.00%)
Jun 12, 2013 1.532 1.560 1.529 1.560 35,221 +0.02(+1.30%)
Jun 11, 2013 1.560 1.560 1.530 1.540 57,300 -0.03(-1.91%)
Jun 10, 2013 1.580 1.600 1.557 1.570 13,285 +0.00(+0.00%)
Jun 07, 2013 1.550 1.590 1.550 1.570 25,190 +0.02(+1.29%)
Jun 06, 2013 1.540 1.550 1.510 1.550 37,438 +0.01(+0.65%)
Jun 05, 2013 1.590 1.590 1.540 1.540 35,815 -0.05(-3.02%)
Jun 04, 2013 1.571 1.588 1.568 1.588 9,883 +0.01(+0.51%)
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.