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

Infusystems Holdings (NY: INFU )

6.836 +0.206 (+3.11%)
Streaming Delayed Price Updated: 12:45 PM 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 (%)
May 31, 2016 3.000 3.110 3.000 3.030 34,050 +0.02(+0.66%)
May 27, 2016 3.050 3.010 3.010 3.010 39,400 -0.04(-1.31%)
May 26, 2016 3.140 3.140 2.990 3.050 25,067 -0.11(-3.48%)
May 25, 2016 3.090 3.160 2.950 3.160 69,270 +0.06(+1.96%)
May 24, 2016 3.110 3.190 3.000 3.099 102,889 -0.05(-1.61%)
May 23, 2016 3.150 3.250 3.070 3.150 128,696 -0.11(-3.37%)
May 20, 2016 3.310 3.330 3.220 3.260 21,616 -0.04(-1.21%)
May 19, 2016 3.250 3.310 3.210 3.300 78,562 +0.04(+1.23%)
May 18, 2016 3.270 3.350 3.200 3.260 187,318 -0.06(-1.81%)
May 17, 2016 3.270 3.340 3.230 3.320 62,760 +0.04(+1.22%)
May 16, 2016 3.440 3.440 3.270 3.280 52,282 -0.14(-4.09%)
May 13, 2016 3.400 3.470 3.360 3.420 39,479 +0.04(+1.18%)
May 12, 2016 3.500 3.500 3.340 3.380 60,008 -0.04(-1.17%)
May 11, 2016 3.450 3.560 3.270 3.420 136,298 -0.23(-6.30%)
May 10, 2016 3.530 3.666 3.410 3.650 144,054 +0.19(+5.49%)
May 09, 2016 3.440 3.510 3.310 3.460 53,023 +0.15(+4.53%)
May 06, 2016 3.350 3.380 3.270 3.310 49,334 -0.04(-1.19%)
May 05, 2016 3.350 3.472 3.270 3.350 55,470 +0.10(+3.08%)
May 04, 2016 3.310 3.380 3.250 3.250 58,951 -0.09(-2.69%)
May 03, 2016 3.400 3.400 3.250 3.340 45,368 -0.05(-1.47%)
May 02, 2016 3.510 3.590 3.370 3.390 58,017 -0.21(-5.83%)
Apr 29, 2016 3.540 3.600 3.420 3.600 25,827 +0.03(+0.84%)
Apr 28, 2016 3.640 3.640 3.500 3.570 28,835 +0.01(+0.28%)
Apr 27, 2016 3.520 3.640 3.500 3.560 42,594 +0.00(+0.00%)
Apr 26, 2016 3.560 3.640 3.500 3.560 29,979 -0.04(-1.11%)
Apr 25, 2016 3.430 3.620 3.410 3.600 68,991 +0.16(+4.65%)
Apr 22, 2016 3.400 3.490 3.340 3.440 33,421 +0.02(+0.58%)
Apr 21, 2016 3.380 3.490 3.380 3.420 60,759 +0.02(+0.59%)
Apr 20, 2016 3.460 3.460 3.260 3.400 75,754 -0.07(-2.02%)
Apr 19, 2016 3.170 3.470 3.170 3.470 120,657 +0.35(+11.22%)
Apr 18, 2016 3.200 3.250 3.120 3.120 44,393 -0.05(-1.58%)
Apr 15, 2016 3.220 3.270 3.170 3.170 41,193 -0.02(-0.63%)
Apr 14, 2016 3.310 3.310 3.190 3.190 31,105 -0.07(-2.15%)
Apr 13, 2016 3.280 3.280 3.200 3.260 40,905 +0.06(+1.87%)
Apr 12, 2016 3.340 3.340 3.150 3.200 46,166 -0.11(-3.32%)
Apr 11, 2016 3.200 3.390 3.180 3.310 133,744 +0.13(+4.09%)
Apr 08, 2016 3.360 3.410 3.150 3.180 99,697 -0.19(-5.64%)
Apr 07, 2016 3.350 3.410 3.350 3.370 84,412 +0.02(+0.60%)
Apr 06, 2016 3.350 3.400 3.330 3.350 58,087 +0.00(+0.00%)
Apr 05, 2016 3.500 3.500 3.300 3.350 54,678 -0.12(-3.46%)
Apr 04, 2016 3.510 3.580 3.450 3.470 50,743 -0.02(-0.57%)
Apr 01, 2016 3.540 3.610 3.480 3.490 62,406 -0.03(-0.85%)
Mar 31, 2016 3.630 3.690 3.520 3.520 61,852 -0.09(-2.49%)
Mar 30, 2016 3.670 3.720 3.580 3.610 29,059 -0.04(-1.10%)
Mar 29, 2016 3.650 3.750 3.530 3.650 50,702 +0.02(+0.55%)
Mar 28, 2016 3.610 3.685 3.490 3.630 94,721 +0.06(+1.68%)
Mar 24, 2016 3.620 3.570 3.570 3.570 130,200 -0.03(-0.83%)
Mar 23, 2016 3.590 3.690 3.570 3.600 70,234 +0.00(+0.00%)
Mar 22, 2016 3.600 3.630 3.510 3.600 28,592 -0.03(-0.83%)
Mar 21, 2016 3.590 3.640 3.450 3.630 66,956 +0.04(+1.11%)
Mar 18, 2016 3.550 3.620 3.450 3.590 63,682 +0.10(+2.87%)
Mar 17, 2016 3.380 3.570 3.270 3.490 90,444 +0.16(+4.80%)
Mar 16, 2016 3.450 3.459 3.320 3.330 47,621 -0.09(-2.63%)
Mar 15, 2016 3.370 3.570 3.310 3.420 83,350 +0.07(+2.09%)
Mar 14, 2016 3.410 3.420 3.280 3.350 37,517 +0.10(+3.08%)
Mar 11, 2016 3.480 3.480 3.240 3.250 40,617 -0.20(-5.80%)
Mar 10, 2016 3.450 3.490 3.360 3.450 46,797 +0.08(+2.37%)
Mar 09, 2016 3.580 3.710 3.310 3.370 56,189 +0.15(+4.66%)
Mar 08, 2016 3.350 3.420 3.220 3.220 85,061 -0.09(-2.72%)
Mar 07, 2016 3.370 3.480 3.280 3.310 47,873 +0.00(+0.00%)
Mar 04, 2016 3.320 3.710 3.260 3.310 83,908 +0.03(+0.91%)
Mar 03, 2016 3.350 3.380 3.250 3.280 59,583 -0.07(-2.09%)
Mar 02, 2016 3.330 3.400 3.250 3.350 58,834 +0.05(+1.52%)
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.