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 31, 2016 2.740 2.810 2.710 2.790 26,066 +0.07(+2.57%)
Aug 30, 2016 2.723 2.770 2.710 2.720 20,933 +0.01(+0.37%)
Aug 29, 2016 2.700 2.800 2.700 2.710 14,578 -0.02(-0.73%)
Aug 26, 2016 2.770 2.790 2.700 2.730 11,675 -0.02(-0.73%)
Aug 25, 2016 2.740 2.760 2.650 2.750 10,637 +0.04(+1.47%)
Aug 24, 2016 2.695 2.750 2.664 2.710 1,931 +0.00(+0.00%)
Aug 23, 2016 2.790 2.790 2.710 2.710 1,169 -0.05(-1.81%)
Aug 22, 2016 2.760 2.800 2.720 2.760 22,286 -0.01(-0.36%)
Aug 19, 2016 2.800 2.810 2.750 2.770 21,222 +0.01(+0.36%)
Aug 18, 2016 2.700 2.780 2.632 2.760 10,535 +0.05(+1.85%)
Aug 17, 2016 2.770 2.780 2.671 2.710 20,344 -0.05(-1.81%)
Aug 16, 2016 2.750 2.800 2.660 2.760 35,894 +0.01(+0.36%)
Aug 15, 2016 2.820 2.870 2.740 2.750 21,761 -0.07(-2.55%)
Aug 12, 2016 2.900 2.910 2.810 2.822 8,416 -0.03(-0.98%)
Aug 11, 2016 2.830 2.930 2.760 2.850 82,992 +0.03(+1.06%)
Aug 10, 2016 2.920 2.970 2.810 2.820 96,928 -0.08(-2.76%)
Aug 09, 2016 2.890 2.980 2.820 2.900 59,568 +0.02(+0.52%)
Aug 08, 2016 2.920 2.954 2.810 2.885 30,188 -0.02(-0.52%)
Aug 05, 2016 2.880 2.940 2.810 2.900 31,580 +0.07(+2.47%)
Aug 04, 2016 2.790 2.920 2.711 2.830 30,720 -0.01(-0.35%)
Aug 03, 2016 2.880 2.950 2.840 2.840 56,923 -0.07(-2.41%)
Aug 02, 2016 3.010 3.100 2.880 2.910 34,015 -0.11(-3.64%)
Aug 01, 2016 2.860 3.069 2.800 3.020 29,524 +0.07(+2.37%)
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%)
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.