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

Infusystems Holdings (NY: INFU )

6.800 -0.090 (-1.31%)
Streaming Delayed Price Updated: 2:46 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 (%)
Oct 31, 2012 1.600 1.630 1.600 1.620 43,131 -0.01(-0.61%)
Oct 26, 2012 1.650 1.630 1.630 1.630 11,700 -0.02(-1.21%)
Oct 25, 2012 1.660 1.660 1.650 1.650 6,900 -0.01(-0.60%)
Oct 24, 2012 1.690 1.690 1.660 1.660 12,800 -0.04(-2.35%)
Oct 23, 2012 1.670 1.700 1.600 1.700 387,507 -0.03(-1.73%)
Oct 19, 2012 1.730 1.740 1.710 1.730 10,800 +0.00(+0.28%)
Oct 18, 2012 1.750 1.750 1.720 1.725 2,900 -0.03(-1.99%)
Oct 17, 2012 1.770 1.770 1.760 1.760 1,800 -0.02(-1.12%)
Oct 16, 2012 1.760 1.800 1.650 1.780 29,453 +0.01(+0.56%)
Oct 15, 2012 1.770 1.780 1.750 1.770 8,600 +0.01(+0.57%)
Oct 12, 2012 1.760 1.780 1.750 1.760 15,100 -0.02(-1.12%)
Oct 11, 2012 1.780 1.780 1.780 1.780 6,100 +0.02(+1.14%)
Oct 10, 2012 1.510 1.850 1.700 1.760 19,976 -0.03(-1.81%)
Oct 09, 2012 1.810 1.810 1.770 1.792 10,988 -0.06(-3.10%)
Oct 08, 2012 1.800 1.850 1.800 1.850 3,600 +0.07(+3.93%)
Oct 05, 2012 1.820 1.840 1.780 1.780 6,550 -0.06(-3.52%)
Oct 04, 2012 1.780 1.880 1.780 1.845 5,988 +0.08(+4.83%)
Oct 02, 2012 1.770 1.760 1.760 1.760 6,300 +0.00(+0.00%)
Sep 28, 2012 1.760 1.760 1.760 1.760 0 -0.02(-1.12%)
Sep 27, 2012 1.730 1.780 1.640 1.780 5,800 +0.03(+2.01%)
Sep 26, 2012 1.750 1.750 1.745 1.745 5,100 -0.01(-0.85%)
Sep 25, 2012 1.780 1.780 1.760 1.760 1,258 -0.02(-1.12%)
Sep 24, 2012 1.750 1.780 1.750 1.780 7,275 +0.08(+4.71%)
Sep 21, 2012 1.790 1.830 1.700 1.700 20,305 -0.13(-7.10%)
Sep 20, 2012 1.770 1.870 1.770 1.830 18,490 +0.08(+4.57%)
Sep 19, 2012 1.740 1.760 1.720 1.750 24,499 +0.00(+0.00%)
Sep 18, 2012 1.750 1.750 1.730 1.750 2,640 +0.00(+0.00%)
Sep 17, 2012 1.700 1.770 1.700 1.750 10,950 +0.08(+4.79%)
Sep 14, 2012 1.680 1.681 1.669 1.670 24,547 +0.00(+0.00%)
Sep 13, 2012 1.670 1.680 1.670 1.670 43,223 +0.00(+0.00%)
Sep 12, 2012 1.670 1.671 1.640 1.670 27,438 +0.02(+1.21%)
Sep 11, 2012 1.650 1.650 1.650 1.650 100 +0.01(+0.61%)
Sep 10, 2012 1.610 1.670 1.600 1.640 51,145 +0.02(+1.23%)
Sep 07, 2012 1.740 1.740 1.540 1.620 108,471 -0.10(-5.81%)
Sep 06, 2012 1.790 1.790 1.710 1.720 22,100 -0.08(-4.49%)
Sep 05, 2012 1.800 1.801 1.800 1.801 2,962 -0.05(-2.66%)
Sep 04, 2012 1.870 1.880 1.850 1.850 2,900 +0.03(+1.65%)
Aug 31, 2012 1.850 1.870 1.820 1.820 32,900 +0.01(+0.55%)
Aug 30, 2012 1.810 1.820 1.810 1.810 5,750 -0.02(-1.09%)
Aug 29, 2012 1.900 1.900 1.830 1.830 1,800 +0.02(+1.10%)
Aug 27, 2012 1.900 1.900 1.810 1.810 4,430 -0.06(-3.21%)
Aug 24, 2012 1.870 1.870 1.870 1.870 40,300 -0.04(-2.09%)
Aug 23, 2012 1.910 1.910 1.880 1.910 30,911 -0.01(-0.52%)
Aug 22, 2012 1.950 1.950 1.910 1.920 13,198 +0.00(+0.07%)
Aug 20, 2012 1.920 1.919 1.919 1.919 200 -0.03(-1.62%)
Aug 17, 2012 1.960 1.960 1.950 1.950 1,748 +0.00(+0.00%)
Aug 16, 2012 1.950 1.950 1.950 1.950 100 +0.05(+2.63%)
Aug 14, 2012 1.970 1.900 1.900 1.900 12,400 -0.01(-0.52%)
Aug 13, 2012 1.930 1.930 1.910 1.910 5,200 +0.01(+0.53%)
Aug 10, 2012 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Aug 09, 2012 1.910 1.910 1.900 1.900 200 -0.12(-5.95%)
Aug 08, 2012 2.050 2.090 2.020 2.020 32,100 +0.00(+0.00%)
Aug 06, 2012 2.020 2.020 2.020 2.020 200 +0.11(+5.76%)
Aug 03, 2012 1.910 1.910 1.910 1.910 100 -0.10(-4.98%)
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.