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

Infusystems Holdings (NY: INFU )

6.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Aug 29, 2014 2.790 2.800 2.800 2.800 27,700 +0.01(+0.36%)
Aug 28, 2014 2.800 2.820 2.770 2.790 10,935 -0.02(-0.71%)
Aug 27, 2014 2.800 2.820 2.710 2.810 150,156 +0.03(+1.08%)
Aug 26, 2014 2.830 2.844 2.780 2.780 15,071 -0.04(-1.42%)
Aug 25, 2014 2.800 2.870 2.800 2.820 22,142 +0.03(+1.26%)
Aug 22, 2014 2.820 2.820 2.780 2.785 10,561 -0.03(-1.24%)
Aug 21, 2014 2.805 2.830 2.790 2.820 36,042 +0.02(+0.71%)
Aug 20, 2014 2.790 2.820 2.760 2.800 19,489 +0.01(+0.36%)
Aug 19, 2014 2.820 2.830 2.790 2.790 47,119 -0.02(-0.71%)
Aug 18, 2014 2.870 2.940 2.800 2.810 68,484 -0.03(-1.06%)
Aug 15, 2014 2.890 2.900 2.790 2.840 22,073 -0.05(-1.80%)
Aug 14, 2014 2.840 2.880 2.840 2.892 42,515 +0.04(+1.47%)
Aug 13, 2014 2.800 2.860 2.790 2.850 33,219 +0.07(+2.52%)
Aug 12, 2014 2.750 2.790 2.750 2.780 6,700 +0.03(+1.09%)
Aug 11, 2014 2.730 2.760 2.710 2.750 35,058 +0.02(+0.73%)
Aug 08, 2014 2.700 2.737 2.700 2.730 36,807 +0.01(+0.37%)
Aug 07, 2014 2.720 2.720 2.710 2.720 1,781 +0.01(+0.37%)
Aug 06, 2014 2.710 2.750 2.710 2.710 9,700 +0.00(+0.00%)
Aug 05, 2014 2.730 2.800 2.700 2.710 15,774 -0.01(-0.37%)
Aug 04, 2014 2.670 2.800 2.670 2.720 5,428 +0.05(+1.87%)
Aug 01, 2014 2.700 2.720 2.630 2.670 81,667 -0.11(-3.96%)
Jul 31, 2014 2.740 2.810 2.740 2.780 94,808 +0.01(+0.36%)
Jul 30, 2014 2.750 2.790 2.740 2.770 14,948 -0.02(-0.68%)
Jul 29, 2014 2.790 2.790 2.760 2.789 24,680 +0.04(+1.42%)
Jul 28, 2014 2.800 2.840 2.800 2.750 10,280 -0.05(-1.79%)
Jul 25, 2014 2.830 2.830 2.750 2.800 261,603 -0.02(-0.71%)
Jul 24, 2014 2.650 2.820 2.650 2.820 40,220 +0.09(+3.30%)
Jul 23, 2014 2.694 2.730 2.660 2.730 6,751 +0.03(+1.11%)
Jul 22, 2014 2.650 2.830 2.650 2.700 73,775 +0.05(+1.89%)
Jul 21, 2014 2.611 2.720 2.610 2.650 11,474 -0.05(-1.85%)
Jul 18, 2014 2.721 2.770 2.690 2.700 2,658 -0.01(-0.37%)
Jul 17, 2014 2.680 2.750 2.610 2.710 16,206 -0.02(-0.73%)
Jul 16, 2014 2.750 2.750 2.730 2.730 1,940 +0.00(+0.00%)
Jul 15, 2014 2.730 2.730 2.600 2.730 101,570 +0.02(+0.74%)
Jul 14, 2014 2.700 2.770 2.680 2.710 48,600 +0.03(+1.12%)
Jul 11, 2014 2.670 2.760 2.660 2.680 2,929 -0.06(-2.19%)
Jul 10, 2014 2.620 2.750 2.610 2.740 1,836 +0.07(+2.62%)
Jul 09, 2014 2.640 2.760 2.640 2.670 5,308 +0.00(+0.00%)
Jul 08, 2014 2.749 2.749 2.630 2.670 8,800 -0.02(-0.74%)
Jul 07, 2014 2.600 2.740 2.600 2.690 8,880 +0.03(+1.13%)
Jul 03, 2014 2.670 2.660 2.660 2.660 3,100 +0.01(+0.38%)
Jul 02, 2014 2.630 2.700 2.630 2.650 18,721 -0.05(-1.85%)
Jul 01, 2014 2.610 2.750 2.610 2.700 14,250 +0.05(+1.89%)
Jun 30, 2014 2.793 2.793 2.640 2.650 12,920 -0.15(-5.36%)
Jun 27, 2014 2.600 2.800 2.600 2.800 28,195 +0.19(+7.28%)
Jun 26, 2014 2.600 2.690 2.600 2.610 16,453 +0.00(+0.00%)
Jun 25, 2014 2.600 2.610 2.600 2.610 931 +0.00(+0.00%)
Jun 24, 2014 2.600 2.644 2.600 2.610 8,072 +0.00(+0.00%)
Jun 23, 2014 2.610 2.640 2.600 2.610 18,200 -0.03(-1.14%)
Jun 20, 2014 2.640 2.640 2.600 2.640 17,471 -0.01(-0.38%)
Jun 19, 2014 2.600 2.720 2.600 2.650 29,610 +0.04(+1.53%)
Jun 18, 2014 2.640 2.710 2.600 2.610 6,119 +0.00(+0.00%)
Jun 17, 2014 2.570 2.690 2.560 2.610 22,071 -0.07(-2.61%)
Jun 16, 2014 2.720 2.720 2.630 2.680 7,762 +0.02(+0.75%)
Jun 13, 2014 2.720 2.720 2.660 2.660 8,280 +0.00(+0.00%)
Jun 12, 2014 2.650 2.720 2.650 2.660 9,258 +0.01(+0.38%)
Jun 11, 2014 2.670 2.700 2.630 2.650 15,252 -0.06(-2.21%)
Jun 10, 2014 2.700 2.740 2.700 2.710 10,103 -0.04(-1.45%)
Jun 06, 2014 2.750 2.760 2.730 2.750 20,884 -0.04(-1.43%)
Jun 05, 2014 2.730 2.790 2.730 2.790 7,445 +0.01(+0.36%)
Jun 04, 2014 2.730 2.780 2.720 2.780 2,133 +0.03(+1.09%)
Jun 03, 2014 2.770 2.880 2.720 2.750 24,363 -0.05(-1.79%)
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.