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

Infusystems Holdings (NY: INFU )

6.690 -0.200 (-2.90%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2016 3.170 3.340 3.110 3.200 64,040 +0.05(+1.59%)
Feb 26, 2016 3.110 3.190 3.100 3.150 4,209 +0.01(+0.32%)
Feb 25, 2016 3.140 3.200 3.100 3.140 4,204 -0.03(-0.95%)
Feb 24, 2016 3.180 3.200 3.170 3.170 15,731 +0.01(+0.32%)
Feb 23, 2016 3.158 3.181 3.150 3.160 6,178 +0.03(+0.96%)
Feb 22, 2016 3.180 3.190 3.130 3.130 4,308 +0.07(+2.29%)
Feb 19, 2016 3.060 3.190 3.060 3.060 4,763 -0.04(-1.29%)
Feb 18, 2016 3.160 3.160 3.050 3.100 10,655 -0.05(-1.59%)
Feb 17, 2016 3.140 3.190 3.050 3.150 15,393 -0.07(-2.17%)
Feb 16, 2016 3.030 3.230 3.000 3.220 10,344 +0.05(+1.58%)
Feb 12, 2016 3.080 3.170 3.170 3.170 5,400 +0.09(+2.92%)
Feb 11, 2016 3.050 3.150 3.040 3.080 2,992 +0.03(+0.98%)
Feb 10, 2016 3.079 3.250 3.040 3.050 6,722 -0.07(-2.24%)
Feb 09, 2016 3.030 3.130 3.000 3.120 11,687 +0.08(+2.63%)
Feb 08, 2016 3.220 3.220 3.030 3.040 5,237 -0.13(-4.07%)
Feb 05, 2016 3.120 3.220 3.070 3.169 26,318 +0.07(+2.23%)
Feb 04, 2016 3.050 3.120 3.020 3.100 116,398 +0.07(+2.31%)
Feb 03, 2016 2.890 3.050 2.890 3.030 51,001 +0.07(+2.36%)
Feb 02, 2016 2.900 2.990 2.850 2.960 9,030 +0.07(+2.42%)
Feb 01, 2016 2.840 2.900 2.810 2.890 33,020 +0.09(+3.21%)
Jan 29, 2016 2.830 2.970 2.800 2.800 35,844 +0.02(+0.72%)
Jan 28, 2016 2.910 2.910 2.749 2.780 23,747 -0.02(-0.71%)
Jan 27, 2016 2.850 2.960 2.790 2.800 6,603 -0.08(-2.78%)
Jan 26, 2016 2.850 2.930 2.845 2.880 25,565 -0.02(-0.69%)
Jan 25, 2016 2.850 2.910 2.769 2.900 7,472 +0.12(+4.32%)
Jan 22, 2016 2.840 2.840 2.780 2.780 28,547 +0.06(+2.21%)
Jan 21, 2016 2.750 2.890 2.720 2.720 17,712 +0.04(+1.49%)
Jan 20, 2016 2.700 2.800 2.660 2.680 109,023 -0.07(-2.55%)
Jan 19, 2016 2.850 2.870 2.740 2.750 6,448 -0.05(-1.79%)
Jan 15, 2016 2.890 2.800 2.800 2.800 7,000 -0.09(-3.11%)
Jan 14, 2016 2.800 2.920 2.800 2.890 2,681 +0.08(+2.85%)
Jan 13, 2016 3.000 3.010 2.800 2.810 30,286 -0.24(-7.87%)
Jan 12, 2016 2.950 3.100 2.920 3.050 23,865 +0.08(+2.69%)
Jan 11, 2016 3.010 3.030 2.950 2.970 11,401 -0.02(-0.67%)
Jan 08, 2016 2.970 3.000 2.950 2.990 6,522 +0.02(+0.64%)
Jan 07, 2016 3.010 3.010 2.970 2.971 7,667 -0.06(-1.94%)
Jan 06, 2016 3.010 3.120 3.010 3.030 30,397 -0.06(-1.94%)
Jan 05, 2016 3.020 3.090 3.010 3.090 12,667 +0.09(+3.00%)
Jan 04, 2016 2.970 3.050 2.950 3.000 10,018 -0.02(-0.66%)
Dec 31, 2015 3.000 3.020 3.020 3.020 15,600 -0.03(-0.98%)
Dec 30, 2015 3.000 3.050 3.000 3.050 32,961 +0.02(+0.66%)
Dec 29, 2015 3.010 3.060 3.000 3.030 17,983 +0.03(+1.00%)
Dec 28, 2015 2.920 3.050 2.920 3.000 32,110 +0.03(+1.03%)
Dec 24, 2015 2.970 2.970 2.970 2.970 1,200 +0.02(+0.61%)
Dec 23, 2015 2.940 2.970 2.940 2.952 5,404 +0.02(+0.74%)
Dec 22, 2015 2.930 2.930 2.930 2.930 496 -0.01(-0.34%)
Dec 21, 2015 2.950 2.970 2.914 2.940 3,115 +0.04(+1.38%)
Dec 18, 2015 2.970 2.970 2.900 2.900 11,419 -0.02(-0.68%)
Dec 17, 2015 2.940 2.960 2.900 2.920 11,948 +0.02(+0.69%)
Dec 16, 2015 2.910 2.970 2.900 2.900 11,959 -0.03(-1.02%)
Dec 15, 2015 2.900 2.970 2.900 2.930 19,887 +0.03(+1.03%)
Dec 14, 2015 2.950 2.950 2.900 2.900 11,634 +0.06(+2.11%)
Dec 11, 2015 2.960 2.960 2.840 2.840 10,025 -0.13(-4.38%)
Dec 10, 2015 2.900 2.970 2.870 2.970 11,935 +0.07(+2.41%)
Dec 09, 2015 2.870 2.920 2.870 2.900 7,021 -0.02(-0.68%)
Dec 08, 2015 2.890 2.920 2.846 2.920 3,917 +0.03(+1.04%)
Dec 07, 2015 2.890 2.900 2.879 2.890 3,718 +0.01(+0.35%)
Dec 04, 2015 2.896 2.900 2.870 2.880 9,791 +0.01(+0.35%)
Dec 03, 2015 2.900 2.910 2.840 2.870 14,883 -0.03(-1.03%)
Dec 02, 2015 2.880 2.920 2.830 2.900 12,751 +0.00(+0.00%)
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.