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

Infusystems Holdings (NY: INFU )

6.630 +0.140 (+2.16%)
Official Closing 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 (%)
Jan 31, 2019 3.710 3.789 3.626 3.780 5,545 +0.00(+0.00%)
Jan 30, 2019 3.750 3.780 3.730 3.780 28,249 +0.05(+1.34%)
Jan 29, 2019 3.700 3.739 3.665 3.730 6,736 +0.03(+0.81%)
Jan 28, 2019 3.580 3.700 3.580 3.700 898 +0.12(+3.35%)
Jan 25, 2019 3.610 3.610 3.580 3.580 12,800 -0.02(-0.56%)
Jan 24, 2019 3.404 3.600 3.404 3.600 28,466 +0.10(+2.86%)
Jan 23, 2019 3.500 3.500 3.500 3.500 4,144 -0.02(-0.57%)
Jan 22, 2019 3.580 3.590 3.520 3.520 4,404 -0.09(-2.49%)
Jan 18, 2019 3.540 3.610 3.485 3.610 5,000 +0.18(+5.25%)
Jan 17, 2019 3.460 3.500 3.380 3.430 14,900 +0.02(+0.44%)
Jan 16, 2019 3.420 3.490 3.350 3.415 6,811 -0.00(-0.15%)
Jan 15, 2019 3.490 3.500 3.420 3.420 1,026 +0.02(+0.59%)
Jan 14, 2019 3.400 3.400 3.400 3.400 159 -0.09(-2.58%)
Jan 11, 2019 3.490 3.490 3.490 3.490 300 +0.05(+1.45%)
Jan 10, 2019 3.460 3.500 3.425 3.440 15,881 -0.03(-0.86%)
Jan 09, 2019 3.470 3.470 3.450 3.470 13,429 +0.02(+0.58%)
Jan 08, 2019 3.450 3.450 3.400 3.450 30,028 -0.02(-0.58%)
Jan 07, 2019 3.490 3.490 3.449 3.470 603 +0.05(+1.46%)
Jan 04, 2019 3.360 3.420 3.340 3.420 20,000 +0.02(+0.59%)
Jan 03, 2019 3.360 3.440 3.350 3.400 2,865 -0.01(-0.29%)
Jan 02, 2019 3.430 3.430 3.330 3.410 5,130 -0.03(-0.87%)
Dec 31, 2018 3.450 3.450 3.390 3.440 34,200 +0.06(+1.78%)
Dec 28, 2018 3.350 3.440 3.350 3.380 3,200 +0.02(+0.60%)
Dec 27, 2018 3.450 3.490 3.360 3.360 10,141 -0.11(-3.17%)
Dec 26, 2018 3.473 3.473 3.360 3.470 6,216 -0.02(-0.57%)
Dec 24, 2018 3.650 3.650 3.400 3.490 10,400 -0.09(-2.51%)
Dec 21, 2018 3.500 3.640 3.350 3.580 15,300 +0.05(+1.42%)
Dec 20, 2018 3.540 3.580 3.360 3.530 9,698 +0.03(+0.86%)
Dec 19, 2018 3.623 3.623 3.410 3.500 11,027 -0.10(-2.78%)
Dec 18, 2018 3.430 3.610 3.410 3.600 8,392 +0.15(+4.35%)
Dec 17, 2018 3.610 3.610 3.360 3.450 16,128 +0.04(+1.17%)
Dec 14, 2018 3.380 3.560 3.380 3.410 11,100 -0.02(-0.58%)
Dec 13, 2018 3.380 3.610 3.380 3.430 16,687 -0.07(-2.00%)
Dec 12, 2018 3.350 3.500 3.350 3.500 3,912 +0.10(+2.94%)
Dec 11, 2018 3.410 3.430 3.360 3.400 6,254 +0.01(+0.29%)
Dec 10, 2018 3.420 3.460 3.350 3.390 2,449 +0.01(+0.30%)
Dec 07, 2018 3.528 3.640 3.355 3.380 8,500 -0.18(-5.06%)
Dec 06, 2018 3.600 3.650 3.550 3.560 11,111 -0.01(-0.28%)
Dec 04, 2018 3.450 3.610 3.450 3.570 18,100 -0.02(-0.56%)
Dec 03, 2018 3.550 3.590 3.500 3.590 10,302 +0.16(+4.66%)
Nov 30, 2018 3.370 3.590 3.370 3.430 33,500 +0.02(+0.59%)
Nov 29, 2018 3.320 3.580 3.320 3.410 22,920 +0.07(+2.10%)
Nov 28, 2018 3.480 3.515 3.340 3.340 38,713 -0.09(-2.62%)
Nov 27, 2018 3.430 3.450 3.390 3.430 2,126 +0.08(+2.39%)
Nov 26, 2018 3.430 3.500 3.350 3.350 55,653 -0.14(-4.01%)
Nov 23, 2018 3.500 3.500 3.490 3.490 700 +0.11(+3.25%)
Nov 21, 2018 3.380 3.380 3.380 0 +0.00(+0.00%)
Nov 20, 2018 3.480 3.480 3.350 3.380 81,101 -0.11(-3.15%)
Nov 19, 2018 3.300 3.490 3.300 3.490 25,364 +0.19(+5.76%)
Nov 16, 2018 3.440 3.440 3.300 3.300 60,500 -0.05(-1.49%)
Nov 15, 2018 3.480 3.500 3.350 3.350 14,091 -0.09(-2.58%)
Nov 14, 2018 3.390 3.500 3.373 3.439 10,174 +0.05(+1.44%)
Nov 13, 2018 2.940 3.400 2.940 3.390 53,492 +0.34(+11.11%)
Nov 12, 2018 3.065 3.098 3.050 3.051 7,859 +0.03(+1.03%)
Nov 09, 2018 3.040 3.130 3.020 3.020 3,500 +0.00(+0.00%)
Nov 08, 2018 3.040 3.040 3.020 3.020 493 -0.13(-4.13%)
Nov 07, 2018 3.110 3.166 3.110 3.150 2,074 +0.00(+0.00%)
Nov 06, 2018 3.065 3.160 3.065 3.150 6,396 +0.10(+3.28%)
Nov 05, 2018 3.250 3.250 3.050 3.050 3,663 -0.10(-3.17%)
Nov 02, 2018 3.060 3.150 3.060 3.150 6,300 +0.05(+1.61%)
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.