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

Infusystems Holdings (NY: INFU )

6.680 +0.050 (+0.75%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Mar 31, 2015 2.730 2.810 2.710 2.710 39,497 -0.07(-2.52%)
Mar 30, 2015 2.870 2.940 2.780 2.780 48,956 -0.05(-1.77%)
Mar 27, 2015 2.880 2.880 2.760 2.830 39,414 -0.03(-1.05%)
Mar 26, 2015 2.660 2.880 2.660 2.860 74,166 +0.17(+6.32%)
Mar 25, 2015 2.710 2.800 2.600 2.690 153,326 -0.01(-0.37%)
Mar 24, 2015 2.650 2.710 2.640 2.700 45,274 +0.05(+1.89%)
Mar 23, 2015 2.610 2.690 2.610 2.650 27,996 +0.00(+0.00%)
Mar 20, 2015 2.690 2.690 2.640 2.650 28,307 -0.04(-1.49%)
Mar 19, 2015 2.650 2.700 2.635 2.690 19,369 +0.05(+1.89%)
Mar 18, 2015 2.660 2.670 2.610 2.640 15,731 +0.01(+0.38%)
Mar 17, 2015 2.640 2.644 2.610 2.630 37,837 -0.01(-0.38%)
Mar 16, 2015 2.690 2.690 2.600 2.640 21,355 -0.04(-1.49%)
Mar 13, 2015 2.600 2.690 2.600 2.680 50,833 +0.10(+3.88%)
Mar 12, 2015 2.600 2.620 2.570 2.580 31,853 -0.02(-0.77%)
Mar 11, 2015 2.610 2.680 2.600 2.600 12,342 -0.00(-0.19%)
Mar 10, 2015 2.690 2.690 2.550 2.605 63,151 -0.08(-3.16%)
Mar 09, 2015 2.690 2.750 2.650 2.690 63,940 +0.02(+0.75%)
Mar 06, 2015 2.540 2.670 2.430 2.670 89,848 +0.20(+8.10%)
Mar 05, 2015 2.530 2.530 2.460 2.470 45,145 -0.06(-2.37%)
Mar 04, 2015 2.561 2.580 2.530 2.530 55,732 -0.07(-2.69%)
Mar 03, 2015 2.610 2.620 2.600 2.600 25,056 -0.02(-0.76%)
Mar 02, 2015 2.630 2.660 2.600 2.620 29,935 -0.02(-0.76%)
Feb 27, 2015 2.650 2.659 2.630 2.640 22,165 -0.01(-0.38%)
Feb 26, 2015 2.689 2.689 2.640 2.650 9,765 +0.00(+0.00%)
Feb 25, 2015 2.630 2.650 2.630 2.650 5,152 +0.01(+0.38%)
Feb 24, 2015 2.631 2.670 2.631 2.640 11,487 -0.06(-2.22%)
Feb 23, 2015 2.680 2.700 2.640 2.700 11,592 +0.05(+1.89%)
Feb 20, 2015 2.650 2.700 2.650 2.650 71,607 -0.02(-0.56%)
Feb 19, 2015 2.700 2.700 2.650 2.665 82,675 -0.06(-2.02%)
Feb 18, 2015 2.750 2.780 2.720 2.720 23,596 -0.02(-0.73%)
Feb 17, 2015 2.750 2.750 2.715 2.740 17,084 +0.02(+0.74%)
Feb 13, 2015 2.750 2.720 2.720 2.720 15,000 +0.01(+0.37%)
Feb 12, 2015 2.680 2.730 2.665 2.710 23,651 +0.01(+0.37%)
Feb 11, 2015 2.720 2.740 2.680 2.700 7,329 +0.00(+0.00%)
Feb 10, 2015 2.720 2.750 2.680 2.700 11,988 -0.05(-1.82%)
Feb 09, 2015 2.740 2.800 2.648 2.750 7,720 -0.02(-0.72%)
Feb 06, 2015 2.760 2.800 2.690 2.770 11,495 +0.04(+1.47%)
Feb 05, 2015 2.710 2.780 2.671 2.730 41,760 +0.02(+0.74%)
Feb 04, 2015 2.770 2.790 2.651 2.710 9,112 +0.03(+1.12%)
Feb 03, 2015 2.730 2.750 2.642 2.680 44,547 +0.01(+0.37%)
Feb 02, 2015 2.700 2.750 2.470 2.670 77,472 -0.09(-3.26%)
Jan 30, 2015 2.650 2.810 2.650 2.760 47,676 +0.05(+1.85%)
Jan 29, 2015 2.780 2.780 2.670 2.710 31,654 -0.05(-1.81%)
Jan 28, 2015 2.889 2.889 2.760 2.760 11,302 -0.10(-3.50%)
Jan 27, 2015 2.790 2.860 2.790 2.860 10,931 +0.10(+3.62%)
Jan 26, 2015 2.760 2.870 2.760 2.760 17,188 -0.03(-1.08%)
Jan 23, 2015 2.760 2.830 2.760 2.790 18,218 +0.01(+0.36%)
Jan 22, 2015 2.780 2.800 2.760 2.780 16,815 -0.01(-0.35%)
Jan 21, 2015 2.760 2.800 2.760 2.790 8,783 +0.01(+0.36%)
Jan 20, 2015 2.800 2.820 2.760 2.780 18,007 -0.02(-0.71%)
Jan 16, 2015 2.820 2.820 2.780 2.800 17,012 +0.02(+0.90%)
Jan 15, 2015 2.900 2.920 2.760 2.775 21,767 -0.02(-0.89%)
Jan 14, 2015 2.730 2.890 2.710 2.800 62,550 +0.09(+3.32%)
Jan 13, 2015 2.740 2.800 2.690 2.710 90,021 -0.03(-1.09%)
Jan 12, 2015 2.680 2.800 2.650 2.740 159,278 +0.06(+2.24%)
Jan 09, 2015 2.670 2.770 2.670 2.680 16,652 -0.01(-0.37%)
Jan 08, 2015 2.720 2.720 2.670 2.690 69,602 +0.02(+0.75%)
Jan 07, 2015 2.724 2.900 2.670 2.670 103,296 -0.02(-0.74%)
Jan 06, 2015 2.740 2.820 2.650 2.690 196,501 -0.11(-3.93%)
Jan 05, 2015 2.930 2.930 2.750 2.800 97,480 -0.13(-4.44%)
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.