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

Infusystems Holdings (NY: INFU )

6.910 +0.020 (+0.29%)
Streaming Delayed Price Updated: 2:16 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 (%)
Sep 30, 2015 2.711 2.840 2.710 2.760 4,423 +0.04(+1.47%)
Sep 29, 2015 2.780 2.850 2.710 2.720 5,490 -0.03(-1.09%)
Sep 28, 2015 2.700 2.840 2.700 2.750 4,303 +0.05(+1.85%)
Sep 25, 2015 2.710 2.740 2.700 2.700 6,740 -0.01(-0.37%)
Sep 24, 2015 2.730 2.730 2.710 2.710 4,523 -0.02(-0.73%)
Sep 23, 2015 2.710 2.750 2.710 2.730 2,012 +0.01(+0.37%)
Sep 22, 2015 2.710 2.740 2.710 2.720 6,487 -0.01(-0.37%)
Sep 21, 2015 2.870 2.890 2.730 2.730 6,837 -0.25(-8.39%)
Sep 18, 2015 2.740 2.980 2.710 2.980 66,849 +0.25(+9.16%)
Sep 17, 2015 2.820 2.820 2.730 2.730 2,579 +0.00(+0.00%)
Sep 16, 2015 2.710 2.810 2.710 2.730 8,399 +0.02(+0.74%)
Sep 15, 2015 2.700 2.805 2.700 2.710 3,831 -0.02(-0.73%)
Sep 14, 2015 2.800 2.818 2.700 2.730 12,603 -0.07(-2.50%)
Sep 11, 2015 2.760 2.850 2.760 2.800 16,411 +0.00(+0.00%)
Sep 10, 2015 2.760 2.810 2.760 2.800 9,942 +0.04(+1.45%)
Sep 09, 2015 2.750 2.780 2.740 2.760 19,680 -0.01(-0.36%)
Sep 08, 2015 2.710 2.780 2.660 2.770 18,147 -0.03(-1.07%)
Sep 04, 2015 2.750 2.800 2.800 2.800 10,300 -0.02(-0.71%)
Sep 03, 2015 2.750 2.820 2.750 2.820 3,013 +0.02(+0.71%)
Sep 02, 2015 2.850 2.850 2.800 2.800 10,431 +0.01(+0.36%)
Sep 01, 2015 2.760 2.800 2.710 2.790 16,115 -0.01(-0.36%)
Aug 31, 2015 2.830 2.860 2.760 2.800 37,610 +0.00(+0.00%)
Aug 28, 2015 2.870 2.870 2.760 2.800 11,298 -0.07(-2.44%)
Aug 27, 2015 2.870 2.870 2.780 2.870 10,055 +0.07(+2.50%)
Aug 26, 2015 2.850 2.870 2.750 2.800 6,077 +0.12(+4.48%)
Aug 25, 2015 2.790 2.880 2.663 2.680 9,774 -0.09(-3.27%)
Aug 24, 2015 2.850 2.900 2.650 2.771 69,554 -0.11(-3.80%)
Aug 21, 2015 2.900 2.940 2.870 2.880 35,207 -0.03(-1.03%)
Aug 20, 2015 2.900 2.930 2.900 2.910 27,349 +0.00(+0.00%)
Aug 19, 2015 2.903 2.940 2.900 2.910 15,082 +0.01(+0.34%)
Aug 18, 2015 2.920 2.950 2.895 2.900 46,263 +0.05(+1.75%)
Aug 17, 2015 2.920 2.950 2.850 2.850 12,062 +0.00(+0.00%)
Aug 14, 2015 2.220 3.082 2.220 2.850 165,717 -0.23(-7.37%)
Aug 13, 2015 3.030 3.140 3.020 3.077 29,027 +0.03(+0.88%)
Aug 12, 2015 2.990 3.145 2.990 3.050 3,242 +0.05(+1.67%)
Aug 11, 2015 3.050 3.150 2.920 3.000 13,344 -0.09(-2.91%)
Aug 10, 2015 2.890 3.150 2.820 3.090 15,605 +0.16(+5.46%)
Aug 07, 2015 3.060 3.100 2.850 2.930 36,912 -0.21(-6.69%)
Aug 06, 2015 3.070 3.170 3.010 3.140 9,972 +0.04(+1.29%)
Aug 05, 2015 3.060 3.140 3.040 3.100 7,016 -0.02(-0.64%)
Aug 04, 2015 3.110 3.120 3.020 3.120 9,805 +0.05(+1.63%)
Aug 03, 2015 3.100 3.180 3.030 3.070 6,912 -0.07(-2.23%)
Jul 31, 2015 3.090 3.160 3.090 3.140 4,401 -0.02(-0.63%)
Jul 30, 2015 3.140 3.200 3.140 3.160 27,395 +0.06(+1.94%)
Jul 29, 2015 3.090 3.100 3.090 3.100 1,000 -0.02(-0.64%)
Jul 28, 2015 3.110 3.160 3.100 3.120 11,704 -0.02(-0.64%)
Jul 27, 2015 3.090 3.150 3.090 3.140 6,351 +0.02(+0.64%)
Jul 24, 2015 3.140 3.140 3.120 3.120 11,726 +0.02(+0.65%)
Jul 23, 2015 3.143 3.143 3.070 3.100 13,400 +0.01(+0.32%)
Jul 22, 2015 3.100 3.150 3.090 3.090 16,026 -0.06(-1.90%)
Jul 21, 2015 3.180 3.180 3.140 3.150 1,071 +0.05(+1.61%)
Jul 20, 2015 3.090 3.170 3.090 3.100 7,230 +0.01(+0.32%)
Jul 17, 2015 3.120 3.120 3.070 3.090 8,727 -0.01(-0.32%)
Jul 16, 2015 3.120 3.150 3.050 3.100 13,537 -0.07(-2.21%)
Jul 15, 2015 3.170 3.235 3.100 3.170 13,088 -0.02(-0.47%)
Jul 14, 2015 3.150 3.230 3.080 3.185 8,115 -0.00(-0.16%)
Jul 13, 2015 3.150 3.270 3.150 3.190 6,685 +0.02(+0.63%)
Jul 10, 2015 3.160 3.270 3.150 3.170 6,364 -0.01(-0.31%)
Jul 09, 2015 3.170 3.195 3.060 3.180 39,147 -0.05(-1.55%)
Jul 08, 2015 3.250 3.258 3.210 3.230 6,601 -0.03(-0.92%)
Jul 07, 2015 3.220 3.300 3.200 3.260 29,212 +0.11(+3.49%)
Jul 06, 2015 3.282 3.290 3.150 3.150 25,843 -0.14(-4.26%)
Jul 02, 2015 3.250 3.290 3.290 3.290 4,500 +0.04(+1.23%)
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.