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 (%)
Nov 30, 2015 2.870 2.930 2.830 2.930 28,974 +0.09(+3.17%)
Nov 27, 2015 2.830 2.870 2.830 2.840 4,697 -0.03(-1.05%)
Nov 25, 2015 2.850 2.870 2.870 2.870 18,300 +0.02(+0.70%)
Nov 24, 2015 2.856 2.870 2.810 2.850 4,279 -0.03(-1.04%)
Nov 23, 2015 2.880 2.880 2.800 2.880 9,182 -0.00(-0.02%)
Nov 20, 2015 2.830 2.900 2.800 2.881 25,293 +0.04(+1.43%)
Nov 19, 2015 2.900 2.920 2.830 2.840 14,944 -0.01(-0.35%)
Nov 18, 2015 2.950 2.950 2.840 2.850 7,681 -0.10(-3.39%)
Nov 17, 2015 2.920 2.960 2.840 2.950 25,605 +0.01(+0.34%)
Nov 16, 2015 2.870 2.970 2.870 2.940 18,926 +0.09(+3.16%)
Nov 13, 2015 2.960 3.000 2.750 2.850 46,618 -0.05(-1.72%)
Nov 12, 2015 2.880 3.020 2.850 2.900 108,318 +0.17(+6.23%)
Nov 11, 2015 2.700 2.730 2.700 2.730 22,779 +0.01(+0.37%)
Nov 10, 2015 2.700 2.800 2.700 2.720 27,310 +0.00(+0.00%)
Nov 09, 2015 2.780 2.810 2.720 2.720 12,170 -0.11(-3.89%)
Nov 06, 2015 2.800 2.920 2.770 2.830 9,783 +0.04(+1.43%)
Nov 05, 2015 2.740 2.990 2.730 2.790 75,547 -0.02(-0.53%)
Nov 04, 2015 2.730 2.810 2.730 2.805 10,159 +0.02(+0.54%)
Nov 03, 2015 2.760 2.800 2.700 2.790 11,618 -0.02(-0.71%)
Nov 02, 2015 2.700 2.810 2.700 2.810 4,200 +0.09(+3.31%)
Oct 30, 2015 2.780 2.810 2.710 2.720 5,575 -0.06(-2.16%)
Oct 29, 2015 2.710 2.780 2.700 2.780 4,026 +0.00(+0.00%)
Oct 28, 2015 2.830 2.890 2.720 2.780 7,812 +0.06(+2.21%)
Oct 27, 2015 2.720 2.820 2.720 2.720 5,500 -0.04(-1.45%)
Oct 26, 2015 2.750 2.790 2.670 2.760 69,612 +0.00(+0.00%)
Oct 23, 2015 2.720 2.850 2.720 2.760 1,058 +0.00(+0.00%)
Oct 22, 2015 2.870 2.875 2.750 2.760 14,416 -0.12(-4.00%)
Oct 21, 2015 2.837 2.875 2.800 2.875 4,536 -0.04(-1.20%)
Oct 20, 2015 2.920 2.920 2.910 2.910 799 +0.04(+1.39%)
Oct 16, 2015 2.780 2.900 2.750 2.870 126 -0.03(-1.03%)
Oct 15, 2015 2.920 2.990 2.700 2.900 27,602 +0.05(+1.75%)
Oct 14, 2015 2.850 2.850 2.850 2.850 345 +0.02(+0.71%)
Oct 13, 2015 2.820 2.830 2.760 2.830 95,540 +0.00(+0.00%)
Oct 12, 2015 2.920 2.920 2.770 2.830 4,420 -0.14(-4.71%)
Oct 09, 2015 2.980 2.980 2.870 2.970 508 +0.01(+0.34%)
Oct 08, 2015 2.990 3.000 2.800 2.960 13,099 -0.02(-0.67%)
Oct 07, 2015 2.772 3.020 2.730 2.980 17,918 +0.19(+6.81%)
Oct 06, 2015 2.800 2.830 2.710 2.790 4,045 +0.07(+2.57%)
Oct 05, 2015 2.710 2.860 2.710 2.720 4,040 +0.01(+0.37%)
Oct 02, 2015 2.700 2.810 2.700 2.710 4,577 +0.01(+0.37%)
Oct 01, 2015 2.730 2.860 2.700 2.700 7,910 -0.06(-2.17%)
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%)
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.