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 (%)
Jun 29, 2012 2.000 2.000 1.890 1.890 373,985 -0.14(-6.90%)
Jun 27, 2012 2.030 2.030 2.030 2.030 200 +0.03(+1.50%)
Jun 26, 2012 1.980 2.020 1.940 2.000 102,516 +0.00(+0.06%)
Jun 25, 2012 1.740 2.090 1.740 1.999 6,865 -0.09(-4.36%)
Jun 22, 2012 1.990 2.090 1.980 2.090 25,306 +0.16(+8.29%)
Jun 21, 2012 1.930 1.930 1.930 1.930 9,986 -0.07(-3.50%)
Jun 20, 2012 2.000 2.000 2.000 2.000 250 +0.01(+0.50%)
Jun 19, 2012 1.900 1.990 1.900 1.990 6,600 +0.10(+5.29%)
Jun 18, 2012 1.900 1.900 1.840 1.890 1,100 -0.04(-2.07%)
Jun 15, 2012 1.840 1.930 1.840 1.930 6,800 +0.11(+6.04%)
Jun 14, 2012 1.790 1.840 1.790 1.820 19,001 +0.05(+2.82%)
Jun 13, 2012 1.770 1.800 1.770 1.770 1,200 +0.01(+0.57%)
Jun 12, 2012 1.750 1.890 1.722 1.760 12,200 +0.04(+2.33%)
Jun 11, 2012 1.860 1.909 1.700 1.720 190,782 -0.18(-9.47%)
Jun 08, 2012 1.910 1.910 1.750 1.900 203,800 -0.05(-2.56%)
Jun 07, 2012 1.910 1.950 1.800 1.950 329,905 +0.04(+2.09%)
Jun 05, 2012 1.910 1.910 1.910 1.910 65,900 -0.03(-1.55%)
Jun 04, 2012 1.900 1.940 1.750 1.940 80,800 +0.04(+2.11%)
Jun 01, 2012 1.990 1.990 1.900 1.900 4,600 -0.14(-6.86%)
May 31, 2012 1.910 2.150 1.890 2.040 49,966 +0.06(+3.03%)
May 30, 2012 1.890 1.989 1.880 1.980 4,605 +0.14(+7.61%)
May 29, 2012 1.900 1.900 1.800 1.840 45,940 -0.06(-3.16%)
May 25, 2012 1.950 1.950 1.900 1.900 36,700 -0.04(-2.06%)
May 24, 2012 1.990 1.990 1.940 1.940 148,346 -0.01(-0.51%)
May 23, 2012 2.080 2.080 1.900 1.950 50,978 -0.16(-7.78%)
May 22, 2012 2.160 2.200 2.114 2.114 106,010 -0.02(-0.73%)
May 21, 2012 1.910 2.190 1.910 2.130 23,874 +0.22(+11.52%)
May 18, 2012 1.900 1.990 1.900 1.910 6,080 -0.06(-3.05%)
May 17, 2012 1.980 1.980 1.900 1.970 5,642 -0.03(-1.50%)
May 16, 2012 1.980 2.020 1.980 2.000 7,179 +0.00(+0.00%)
May 15, 2012 1.980 2.020 1.980 2.000 60,935 +0.02(+0.91%)
May 14, 2012 2.150 2.150 1.900 1.982 147,064 -0.17(-7.81%)
May 11, 2012 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
May 09, 2012 2.150 2.150 2.150 2.150 3,300 +0.04(+1.85%)
May 08, 2012 2.160 2.200 2.110 2.111 645 -0.04(-1.81%)
May 07, 2012 2.200 2.200 2.060 2.150 8,738 -0.05(-2.27%)
May 04, 2012 2.200 2.250 2.160 2.200 49,700 +0.05(+2.33%)
May 03, 2012 2.210 2.210 2.140 2.150 28,155 -0.05(-2.27%)
May 02, 2012 2.220 2.220 2.200 2.200 2,900 +0.02(+0.92%)
May 01, 2012 2.260 2.280 2.180 2.180 10,677 -0.02(-0.91%)
Apr 30, 2012 2.210 2.250 2.200 2.200 10,800 +0.04(+1.85%)
Apr 27, 2012 2.200 2.200 2.070 2.160 22,604 -0.08(-3.57%)
Apr 26, 2012 2.200 2.240 2.172 2.240 23,245 +0.06(+2.75%)
Apr 25, 2012 2.250 2.510 2.180 2.180 64,535 -0.07(-3.11%)
Apr 24, 2012 2.340 2.340 2.250 2.250 2,272 +0.00(+0.00%)
Apr 23, 2012 2.300 2.310 2.200 2.250 14,400 +0.02(+0.80%)
Apr 20, 2012 2.260 2.260 2.232 2.232 1,490 -0.00(-0.13%)
Apr 19, 2012 2.180 2.250 2.180 2.235 3,280 +0.08(+3.95%)
Apr 18, 2012 2.120 2.150 2.110 2.150 3,245 +0.03(+1.41%)
Apr 17, 2012 2.110 2.140 2.100 2.120 5,601 +0.02(+0.96%)
Apr 16, 2012 2.100 2.100 2.100 2.100 200 +0.02(+0.96%)
Apr 12, 2012 2.040 2.080 2.080 2.080 300 +0.03(+1.46%)
Apr 11, 2012 2.060 2.070 2.000 2.050 42,308 -0.00(-0.00%)
Apr 10, 2012 2.100 2.100 2.050 2.050 30,176 -0.01(-0.48%)
Apr 09, 2012 1.980 2.060 1.980 2.060 23,529 +0.10(+5.10%)
Apr 05, 2012 1.960 1.960 1.960 1.960 30,240 +0.01(+0.51%)
Apr 04, 2012 1.940 1.950 1.930 1.950 60,000 -0.02(-0.98%)
Apr 03, 2012 1.969 1.969 1.969 1.969 103 +0.02(+1.24%)
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.