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

Infusystems Holdings (NY: INFU )

6.840 -0.050 (-0.73%)
Streaming Delayed Price Updated: 1:52 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 (%)
Dec 31, 2015 3.000 3.020 3.020 3.020 15,600 -0.03(-0.98%)
Dec 30, 2015 3.000 3.050 3.000 3.050 32,961 +0.02(+0.66%)
Dec 29, 2015 3.010 3.060 3.000 3.030 17,983 +0.03(+1.00%)
Dec 28, 2015 2.920 3.050 2.920 3.000 32,110 +0.03(+1.03%)
Dec 24, 2015 2.970 2.970 2.970 2.970 1,200 +0.02(+0.61%)
Dec 23, 2015 2.940 2.970 2.940 2.952 5,404 +0.02(+0.74%)
Dec 22, 2015 2.930 2.930 2.930 2.930 496 -0.01(-0.34%)
Dec 21, 2015 2.950 2.970 2.914 2.940 3,115 +0.04(+1.38%)
Dec 18, 2015 2.970 2.970 2.900 2.900 11,419 -0.02(-0.68%)
Dec 17, 2015 2.940 2.960 2.900 2.920 11,948 +0.02(+0.69%)
Dec 16, 2015 2.910 2.970 2.900 2.900 11,959 -0.03(-1.02%)
Dec 15, 2015 2.900 2.970 2.900 2.930 19,887 +0.03(+1.03%)
Dec 14, 2015 2.950 2.950 2.900 2.900 11,634 +0.06(+2.11%)
Dec 11, 2015 2.960 2.960 2.840 2.840 10,025 -0.13(-4.38%)
Dec 10, 2015 2.900 2.970 2.870 2.970 11,935 +0.07(+2.41%)
Dec 09, 2015 2.870 2.920 2.870 2.900 7,021 -0.02(-0.68%)
Dec 08, 2015 2.890 2.920 2.846 2.920 3,917 +0.03(+1.04%)
Dec 07, 2015 2.890 2.900 2.879 2.890 3,718 +0.01(+0.35%)
Dec 04, 2015 2.896 2.900 2.870 2.880 9,791 +0.01(+0.35%)
Dec 03, 2015 2.900 2.910 2.840 2.870 14,883 -0.03(-1.03%)
Dec 02, 2015 2.880 2.920 2.830 2.900 12,751 +0.00(+0.00%)
Dec 01, 2015 2.880 2.950 2.870 2.900 21,847 -0.03(-1.02%)
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%)
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.