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

Infusystems Holdings (NY: INFU )

6.440 +0.100 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2013 1.610 1.630 1.540 1.560 51,197 -0.06(-3.70%)
Jan 30, 2013 1.630 1.630 1.570 1.620 40,300 -0.02(-1.22%)
Jan 29, 2013 1.560 1.658 1.560 1.640 125,235 +0.08(+5.13%)
Jan 28, 2013 1.640 1.650 1.530 1.560 87,544 -0.09(-5.45%)
Jan 25, 2013 1.710 1.710 1.640 1.650 43,232 -0.08(-4.63%)
Jan 24, 2013 1.710 1.730 1.710 1.730 13,500 +0.02(+1.17%)
Jan 23, 2013 1.770 1.770 1.710 1.710 11,900 -0.05(-2.84%)
Jan 22, 2013 1.790 1.800 1.760 1.760 24,667 -0.03(-1.67%)
Jan 18, 2013 1.790 1.790 1.780 1.790 18,500 -0.00(-0.01%)
Jan 17, 2013 1.780 1.800 1.780 1.790 6,197 -0.01(-0.56%)
Jan 16, 2013 1.820 1.839 1.780 1.800 13,135 -0.00(-0.22%)
Jan 15, 2013 1.780 1.809 1.780 1.804 8,800 +0.02(+1.35%)
Jan 14, 2013 1.790 1.790 1.770 1.780 1,975 -0.01(-0.56%)
Jan 11, 2013 1.890 1.890 1.770 1.790 39,300 -0.05(-2.66%)
Jan 10, 2013 1.800 1.860 1.800 1.839 111,749 +0.08(+4.49%)
Jan 09, 2013 1.710 1.820 1.710 1.760 103,474 +0.07(+4.15%)
Jan 08, 2013 1.710 1.730 1.670 1.690 34,093 +0.01(+0.59%)
Jan 07, 2013 1.630 1.680 1.630 1.680 75,688 +0.05(+3.07%)
Jan 04, 2013 1.600 1.640 1.550 1.630 142,131 +0.04(+2.71%)
Jan 03, 2013 1.550 1.680 1.550 1.587 83,600 +0.08(+5.10%)
Jan 02, 2013 1.540 1.620 1.510 1.510 93,448 +0.01(+0.67%)
Dec 31, 2012 1.600 1.600 1.480 1.500 139,753 +0.03(+2.04%)
Dec 28, 2012 1.470 1.530 1.470 1.470 55,947 +0.02(+1.38%)
Dec 27, 2012 1.480 1.540 1.410 1.450 100,772 +0.00(+0.00%)
Dec 26, 2012 1.500 1.520 1.450 1.450 69,879 +0.00(+0.00%)
Dec 24, 2012 1.430 1.500 1.410 1.450 43,295 +0.04(+2.84%)
Dec 21, 2012 1.400 1.441 1.398 1.410 93,432 +0.03(+2.17%)
Dec 20, 2012 1.420 1.430 1.380 1.380 40,300 -0.02(-1.43%)
Dec 19, 2012 1.410 1.420 1.380 1.400 106,644 -0.01(-0.78%)
Dec 18, 2012 1.430 1.430 1.410 1.411 36,759 +0.00(+0.07%)
Dec 17, 2012 1.410 1.430 1.390 1.410 92,225 +0.00(+0.00%)
Dec 14, 2012 1.420 1.440 1.400 1.410 38,600 -0.02(-1.40%)
Dec 13, 2012 1.500 1.500 1.430 1.430 38,630 -0.02(-1.38%)
Dec 12, 2012 1.550 1.550 1.450 1.450 43,242 -0.09(-5.84%)
Dec 11, 2012 1.520 1.550 1.520 1.540 49,225 +0.00(+0.00%)
Dec 10, 2012 1.540 1.540 1.540 1.540 750 +0.00(+0.00%)
Dec 07, 2012 1.530 1.540 1.520 1.540 12,200 +0.01(+0.65%)
Dec 06, 2012 1.550 1.550 1.530 1.530 11,400 -0.02(-1.28%)
Dec 05, 2012 1.600 1.600 1.530 1.550 27,600 -0.06(-3.73%)
Dec 04, 2012 1.700 1.710 1.610 1.610 20,950 -0.09(-5.29%)
Nov 30, 2012 1.700 1.720 1.700 1.700 19,930 +0.01(+0.59%)
Nov 29, 2012 1.690 1.690 1.690 1.690 3,600 +0.00(+0.00%)
Nov 28, 2012 1.710 1.710 1.690 1.690 800 -0.03(-1.74%)
Nov 27, 2012 1.700 1.750 1.700 1.720 39,970 +0.04(+2.38%)
Nov 26, 2012 1.630 1.700 1.630 1.680 8,219 +0.06(+3.70%)
Nov 21, 2012 1.600 1.620 1.620 1.620 700 -0.01(-0.61%)
Nov 20, 2012 1.680 1.700 1.630 1.630 1,400 -0.04(-2.40%)
Nov 19, 2012 1.695 1.700 1.670 1.670 3,041 -0.02(-1.18%)
Nov 16, 2012 1.640 1.700 1.560 1.690 56,991 +0.07(+4.32%)
Nov 15, 2012 1.620 1.620 1.620 1.620 400 -0.02(-1.22%)
Nov 12, 2012 1.600 1.640 1.640 1.640 10,500 +0.03(+1.86%)
Nov 09, 2012 1.590 1.610 1.590 1.610 217 +0.00(+0.00%)
Nov 08, 2012 1.610 1.620 1.610 1.610 5,300 +0.03(+1.90%)
Nov 07, 2012 1.640 1.660 1.580 1.580 5,100 -0.09(-5.39%)
Nov 06, 2012 1.630 1.670 1.630 1.670 4,900 +0.05(+3.09%)
Nov 02, 2012 1.540 1.640 1.540 1.620 29,460 +0.10(+6.58%)
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.