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 (%)
Jul 29, 2016 3.160 3.186 2.920 2.950 42,606 -0.27(-8.39%)
Jul 28, 2016 3.270 3.410 3.210 3.220 23,113 -0.12(-3.59%)
Jul 27, 2016 3.170 3.420 3.120 3.340 109,071 +0.19(+6.03%)
Jul 26, 2016 3.120 3.160 3.080 3.150 27,974 +0.03(+0.96%)
Jul 25, 2016 3.020 3.120 3.000 3.120 16,175 +0.12(+4.00%)
Jul 22, 2016 2.970 3.020 2.940 3.000 34,958 +0.05(+1.69%)
Jul 21, 2016 2.917 2.960 2.911 2.950 7,752 +0.04(+1.37%)
Jul 20, 2016 2.880 2.950 2.870 2.910 8,073 -0.01(-0.34%)
Jul 19, 2016 2.950 3.030 2.850 2.920 22,155 -0.05(-1.68%)
Jul 18, 2016 2.820 3.000 2.820 2.970 79,571 +0.13(+4.58%)
Jul 15, 2016 2.820 2.870 2.760 2.840 29,480 +0.02(+0.71%)
Jul 14, 2016 2.832 2.892 2.790 2.820 16,794 -0.03(-0.88%)
Jul 13, 2016 2.880 2.930 2.840 2.845 32,504 -0.05(-1.90%)
Jul 12, 2016 2.810 2.925 2.780 2.900 36,053 +0.05(+1.75%)
Jul 11, 2016 2.860 3.000 2.830 2.850 76,530 -0.01(-0.35%)
Jul 08, 2016 2.820 2.950 2.731 2.860 62,185 +0.02(+0.70%)
Jul 07, 2016 2.800 2.900 2.521 2.840 120,037 +0.07(+2.53%)
Jul 06, 2016 2.410 2.870 2.400 2.770 304,676 +0.34(+13.99%)
Jul 05, 2016 2.610 2.610 2.340 2.430 142,410 -0.20(-7.60%)
Jul 01, 2016 2.640 2.630 2.630 2.630 19,800 +0.03(+1.15%)
Jun 30, 2016 2.610 2.684 2.580 2.600 44,867 -0.11(-4.06%)
Jun 29, 2016 2.700 2.720 2.540 2.710 35,221 +0.06(+2.26%)
Jun 28, 2016 2.720 2.720 2.630 2.650 12,831 -0.05(-1.85%)
Jun 27, 2016 2.640 2.710 2.630 2.700 9,951 +0.06(+2.27%)
Jun 24, 2016 2.710 2.710 2.520 2.640 35,471 -0.06(-2.22%)
Jun 23, 2016 2.770 2.820 2.611 2.700 48,308 -0.07(-2.53%)
Jun 22, 2016 2.760 2.900 2.620 2.770 121,603 -0.03(-1.07%)
Jun 21, 2016 2.810 2.830 2.770 2.800 42,573 +0.03(+1.08%)
Jun 20, 2016 2.770 2.840 2.760 2.770 24,130 +0.03(+1.09%)
Jun 17, 2016 2.730 2.843 2.730 2.740 53,941 -0.05(-1.79%)
Jun 16, 2016 2.710 2.830 2.710 2.790 41,337 +0.01(+0.36%)
Jun 15, 2016 2.890 3.070 2.700 2.780 36,233 +0.05(+1.83%)
Jun 14, 2016 2.700 2.770 2.700 2.730 55,764 -0.01(-0.36%)
Jun 13, 2016 2.770 2.790 2.650 2.740 80,996 -0.11(-3.86%)
Jun 10, 2016 2.850 2.850 2.760 2.850 41,559 +0.00(+0.00%)
Jun 09, 2016 2.890 2.900 2.793 2.850 25,885 -0.01(-0.35%)
Jun 08, 2016 2.930 2.930 2.810 2.860 64,029 +0.00(+0.00%)
Jun 07, 2016 2.800 2.880 2.710 2.860 29,051 -0.01(-0.35%)
Jun 06, 2016 2.880 2.890 2.690 2.870 68,211 -0.03(-1.03%)
Jun 03, 2016 3.010 3.010 2.808 2.900 59,810 -0.10(-3.33%)
Jun 02, 2016 3.070 3.070 3.000 3.000 4,941 -0.07(-2.28%)
Jun 01, 2016 3.030 3.070 3.000 3.070 10,164 +0.04(+1.32%)
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%)
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.