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 (%)
Sep 27, 2013 1.300 1.320 1.290 1.300 213,053 +0.00(+0.00%)
Sep 26, 2013 1.320 1.340 1.300 1.300 57,291 -0.05(-3.70%)
Sep 25, 2013 1.350 1.350 1.300 1.350 41,459 +0.00(+0.00%)
Sep 24, 2013 1.360 1.400 1.290 1.350 210,689 -0.01(-0.74%)
Sep 23, 2013 1.410 1.410 1.350 1.360 55,770 -0.05(-3.55%)
Sep 20, 2013 1.370 1.410 1.370 1.410 19,345 +0.04(+2.92%)
Sep 19, 2013 1.400 1.401 1.370 1.370 22,644 -0.03(-2.14%)
Sep 18, 2013 1.390 1.410 1.370 1.400 83,179 +0.03(+2.12%)
Sep 17, 2013 1.360 1.380 1.360 1.371 40,270 +0.00(+0.07%)
Sep 16, 2013 1.370 1.400 1.350 1.370 25,384 +0.00(+0.00%)
Sep 13, 2013 1.371 1.412 1.370 1.370 18,467 +0.00(+0.00%)
Sep 12, 2013 1.440 1.440 1.370 1.370 5,024 -0.01(-0.72%)
Sep 11, 2013 1.380 1.420 1.370 1.380 13,916 -0.03(-2.13%)
Sep 10, 2013 1.390 1.430 1.380 1.410 57,145 +0.01(+0.71%)
Sep 09, 2013 1.412 1.430 1.380 1.400 10,746 -0.03(-2.10%)
Sep 06, 2013 1.440 1.470 1.430 1.430 7,595 -0.04(-2.72%)
Sep 05, 2013 1.440 1.480 1.400 1.470 21,292 +0.06(+4.26%)
Sep 04, 2013 1.420 1.460 1.365 1.410 91,643 +0.00(+0.00%)
Sep 03, 2013 1.470 1.470 1.360 1.410 55,539 +0.04(+2.92%)
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%)
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.