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

Infusystems Holdings (NY: INFU )

7.060 +0.430 (+6.49%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 22, 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 (%)
Oct 31, 2022 7.550 7.800 7.500 7.630 19,468 -0.16(-2.05%)
Oct 28, 2022 7.470 7.890 7.470 7.790 52,538 +0.24(+3.18%)
Oct 27, 2022 7.910 7.955 7.480 7.550 12,831 -0.34(-4.31%)
Oct 26, 2022 8.240 8.240 7.790 7.890 26,177 +0.03(+0.38%)
Oct 25, 2022 7.650 7.930 7.650 7.860 43,560 +0.32(+4.24%)
Oct 24, 2022 7.130 7.880 7.040 7.540 77,230 -0.33(-4.19%)
Oct 21, 2022 7.900 7.940 7.600 7.870 14,239 +0.04(+0.51%)
Oct 20, 2022 7.890 7.990 7.770 7.830 57,037 +0.02(+0.26%)
Oct 19, 2022 7.780 8.050 7.700 7.810 95,207 +0.13(+1.69%)
Oct 18, 2022 7.261 7.710 7.261 7.680 46,654 +0.36(+4.92%)
Oct 17, 2022 7.570 7.590 7.270 7.320 85,601 -0.01(-0.14%)
Oct 14, 2022 7.220 7.340 7.100 7.330 12,349 +0.06(+0.83%)
Oct 13, 2022 7.090 7.350 7.040 7.270 28,530 +0.05(+0.69%)
Oct 12, 2022 7.050 7.305 7.000 7.220 16,705 -0.17(-2.30%)
Oct 11, 2022 7.200 7.520 7.130 7.390 38,406 +0.23(+3.21%)
Oct 10, 2022 6.890 7.400 6.890 7.160 30,431 +0.20(+2.87%)
Oct 07, 2022 7.270 7.400 6.960 6.960 33,574 -0.36(-4.92%)
Oct 06, 2022 7.240 7.390 7.140 7.320 24,521 +0.11(+1.53%)
Oct 05, 2022 7.350 7.400 7.007 7.210 22,965 +0.09(+1.26%)
Oct 04, 2022 6.910 7.340 6.820 7.120 29,575 +0.15(+2.15%)
Oct 03, 2022 6.290 7.120 6.100 6.970 42,419 -0.02(-0.29%)
Sep 30, 2022 7.050 7.560 6.740 6.990 23,563 -0.05(-0.71%)
Sep 29, 2022 6.800 7.110 6.650 7.040 35,867 +0.21(+3.07%)
Sep 28, 2022 6.610 6.925 6.550 6.830 55,227 +0.31(+4.75%)
Sep 27, 2022 6.700 6.790 6.520 6.520 55,786 -0.23(-3.41%)
Sep 26, 2022 6.780 6.910 6.660 6.750 65,011 +0.02(+0.30%)
Sep 23, 2022 6.950 6.960 6.730 6.730 46,597 -0.22(-3.17%)
Sep 22, 2022 7.100 7.330 6.900 6.950 36,405 -0.10(-1.42%)
Sep 21, 2022 7.250 7.320 7.030 7.050 48,724 -0.34(-4.60%)
Sep 20, 2022 7.300 7.550 7.180 7.390 38,223 -0.11(-1.47%)
Sep 19, 2022 7.100 7.540 7.080 7.500 39,947 +0.28(+3.88%)
Sep 16, 2022 7.500 7.540 7.050 7.220 123,105 -0.34(-4.50%)
Sep 15, 2022 7.370 7.600 7.260 7.560 57,344 +0.21(+2.86%)
Sep 14, 2022 7.440 7.548 7.350 7.350 54,724 -0.06(-0.81%)
Sep 13, 2022 7.410 7.480 7.331 7.410 24,013 -0.21(-2.76%)
Sep 12, 2022 8.430 8.740 7.490 7.620 41,543 -0.04(-0.52%)
Sep 09, 2022 7.850 8.010 7.600 7.660 31,221 -0.12(-1.54%)
Sep 08, 2022 7.820 7.830 7.700 7.780 24,990 -0.02(-0.26%)
Sep 07, 2022 7.630 7.870 7.620 7.800 17,952 +0.15(+1.96%)
Sep 06, 2022 7.650 7.740 7.535 7.650 37,866 -0.06(-0.78%)
Sep 02, 2022 7.680 7.770 7.450 7.710 35,021 -0.07(-0.90%)
Sep 01, 2022 7.550 7.780 7.520 7.780 49,356 +0.07(+0.91%)
Aug 31, 2022 7.660 7.770 7.590 7.710 33,497 +0.07(+0.92%)
Aug 30, 2022 7.560 7.700 7.530 7.640 34,248 +0.08(+1.06%)
Aug 29, 2022 7.400 7.790 7.350 7.560 38,665 -0.14(-1.82%)
Aug 26, 2022 7.950 7.950 7.635 7.700 42,431 -0.24(-3.02%)
Aug 25, 2022 7.900 7.970 7.900 7.940 20,716 +0.09(+1.15%)
Aug 24, 2022 7.890 7.910 7.760 7.850 54,263 -0.14(-1.75%)
Aug 23, 2022 7.665 7.990 7.571 7.990 30,612 +0.29(+3.77%)
Aug 22, 2022 7.740 7.780 7.580 7.700 40,571 -0.15(-1.91%)
Aug 19, 2022 8.060 8.100 7.830 7.850 66,014 -0.30(-3.68%)
Aug 18, 2022 8.000 8.420 8.000 8.150 38,146 +0.15(+1.88%)
Aug 17, 2022 8.130 8.200 7.920 8.000 71,976 +0.04(+0.50%)
Aug 16, 2022 8.220 8.364 7.960 7.960 50,897 -0.15(-1.85%)
Aug 15, 2022 8.000 8.190 7.910 8.110 42,952 +0.14(+1.76%)
Aug 12, 2022 7.950 8.090 7.850 7.970 70,676 +0.01(+0.13%)
Aug 11, 2022 8.360 8.360 7.930 7.960 47,064 -0.26(-3.16%)
Aug 10, 2022 8.240 8.488 8.110 8.220 42,170 +0.12(+1.48%)
Aug 09, 2022 8.230 8.230 8.050 8.100 86,993 -0.08(-0.98%)
Aug 08, 2022 8.200 8.270 7.920 8.180 144,366 +0.29(+3.68%)
Aug 05, 2022 8.000 8.310 7.790 7.890 102,240 -0.12(-1.50%)
Aug 04, 2022 9.400 9.400 7.600 8.010 500,525 -1.92(-19.34%)
Aug 03, 2022 9.910 10.06 9.670 9.930 45,617 +0.07(+0.71%)
Aug 02, 2022 9.800 9.960 9.790 9.860 18,820 -0.03(-0.30%)
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.