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

Infusystems Holdings (NY: INFU )

7.650 +0.140 (+1.86%)
Streaming Delayed Price Updated: 11:20 AM 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 29, 2016 3.540 3.600 3.420 3.600 25,827 +0.03(+0.84%)
Apr 28, 2016 3.640 3.640 3.500 3.570 28,835 +0.01(+0.28%)
Apr 27, 2016 3.520 3.640 3.500 3.560 42,594 +0.00(+0.00%)
Apr 26, 2016 3.560 3.640 3.500 3.560 29,979 -0.04(-1.11%)
Apr 25, 2016 3.430 3.620 3.410 3.600 68,991 +0.16(+4.65%)
Apr 22, 2016 3.400 3.490 3.340 3.440 33,421 +0.02(+0.58%)
Apr 21, 2016 3.380 3.490 3.380 3.420 60,759 +0.02(+0.59%)
Apr 20, 2016 3.460 3.460 3.260 3.400 75,754 -0.07(-2.02%)
Apr 19, 2016 3.170 3.470 3.170 3.470 120,657 +0.35(+11.22%)
Apr 18, 2016 3.200 3.250 3.120 3.120 44,393 -0.05(-1.58%)
Apr 15, 2016 3.220 3.270 3.170 3.170 41,193 -0.02(-0.63%)
Apr 14, 2016 3.310 3.310 3.190 3.190 31,105 -0.07(-2.15%)
Apr 13, 2016 3.280 3.280 3.200 3.260 40,905 +0.06(+1.87%)
Apr 12, 2016 3.340 3.340 3.150 3.200 46,166 -0.11(-3.32%)
Apr 11, 2016 3.200 3.390 3.180 3.310 133,744 +0.13(+4.09%)
Apr 08, 2016 3.360 3.410 3.150 3.180 99,697 -0.19(-5.64%)
Apr 07, 2016 3.350 3.410 3.350 3.370 84,412 +0.02(+0.60%)
Apr 06, 2016 3.350 3.400 3.330 3.350 58,087 +0.00(+0.00%)
Apr 05, 2016 3.500 3.500 3.300 3.350 54,678 -0.12(-3.46%)
Apr 04, 2016 3.510 3.580 3.450 3.470 50,743 -0.02(-0.57%)
Apr 01, 2016 3.540 3.610 3.480 3.490 62,406 -0.03(-0.85%)
Mar 31, 2016 3.630 3.690 3.520 3.520 61,852 -0.09(-2.49%)
Mar 30, 2016 3.670 3.720 3.580 3.610 29,059 -0.04(-1.10%)
Mar 29, 2016 3.650 3.750 3.530 3.650 50,702 +0.02(+0.55%)
Mar 28, 2016 3.610 3.685 3.490 3.630 94,721 +0.06(+1.68%)
Mar 24, 2016 3.620 3.570 3.570 3.570 130,200 -0.03(-0.83%)
Mar 23, 2016 3.590 3.690 3.570 3.600 70,234 +0.00(+0.00%)
Mar 22, 2016 3.600 3.630 3.510 3.600 28,592 -0.03(-0.83%)
Mar 21, 2016 3.590 3.640 3.450 3.630 66,956 +0.04(+1.11%)
Mar 18, 2016 3.550 3.620 3.450 3.590 63,682 +0.10(+2.87%)
Mar 17, 2016 3.380 3.570 3.270 3.490 90,444 +0.16(+4.80%)
Mar 16, 2016 3.450 3.459 3.320 3.330 47,621 -0.09(-2.63%)
Mar 15, 2016 3.370 3.570 3.310 3.420 83,350 +0.07(+2.09%)
Mar 14, 2016 3.410 3.420 3.280 3.350 37,517 +0.10(+3.08%)
Mar 11, 2016 3.480 3.480 3.240 3.250 40,617 -0.20(-5.80%)
Mar 10, 2016 3.450 3.490 3.360 3.450 46,797 +0.08(+2.37%)
Mar 09, 2016 3.580 3.710 3.310 3.370 56,189 +0.15(+4.66%)
Mar 08, 2016 3.350 3.420 3.220 3.220 85,061 -0.09(-2.72%)
Mar 07, 2016 3.370 3.480 3.280 3.310 47,873 +0.00(+0.00%)
Mar 04, 2016 3.320 3.710 3.260 3.310 83,908 +0.03(+0.91%)
Mar 03, 2016 3.350 3.380 3.250 3.280 59,583 -0.07(-2.09%)
Mar 02, 2016 3.330 3.400 3.250 3.350 58,834 +0.05(+1.52%)
Mar 01, 2016 3.260 3.360 3.190 3.300 35,437 +0.10(+3.12%)
Feb 29, 2016 3.170 3.340 3.110 3.200 64,040 +0.05(+1.59%)
Feb 26, 2016 3.110 3.190 3.100 3.150 4,209 +0.01(+0.32%)
Feb 25, 2016 3.140 3.200 3.100 3.140 4,204 -0.03(-0.95%)
Feb 24, 2016 3.180 3.200 3.170 3.170 15,731 +0.01(+0.32%)
Feb 23, 2016 3.158 3.181 3.150 3.160 6,178 +0.03(+0.96%)
Feb 22, 2016 3.180 3.190 3.130 3.130 4,308 +0.07(+2.29%)
Feb 19, 2016 3.060 3.190 3.060 3.060 4,763 -0.04(-1.29%)
Feb 18, 2016 3.160 3.160 3.050 3.100 10,655 -0.05(-1.59%)
Feb 17, 2016 3.140 3.190 3.050 3.150 15,393 -0.07(-2.17%)
Feb 16, 2016 3.030 3.230 3.000 3.220 10,344 +0.05(+1.58%)
Feb 12, 2016 3.080 3.170 3.170 3.170 5,400 +0.09(+2.92%)
Feb 11, 2016 3.050 3.150 3.040 3.080 2,992 +0.03(+0.98%)
Feb 10, 2016 3.079 3.250 3.040 3.050 6,722 -0.07(-2.24%)
Feb 09, 2016 3.030 3.130 3.000 3.120 11,687 +0.08(+2.63%)
Feb 08, 2016 3.220 3.220 3.030 3.040 5,237 -0.13(-4.07%)
Feb 05, 2016 3.120 3.220 3.070 3.169 26,318 +0.07(+2.23%)
Feb 04, 2016 3.050 3.120 3.020 3.100 116,398 +0.07(+2.31%)
Feb 03, 2016 2.890 3.050 2.890 3.030 51,001 +0.07(+2.36%)
Feb 02, 2016 2.900 2.990 2.850 2.960 9,030 +0.07(+2.42%)
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.