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

Infusystems Holdings (NY: INFU )

6.720 -0.170 (-2.47%)
Streaming Delayed Price Updated: 3:42 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 (%)
May 31, 2017 1.500 1.550 1.500 1.500 26,177 -0.05(-3.23%)
May 30, 2017 1.500 1.550 1.450 1.550 189,924 +0.05(+3.33%)
May 26, 2017 1.550 1.550 1.450 1.500 46,274 -0.05(-3.23%)
May 25, 2017 1.600 1.650 1.500 1.550 28,584 +0.00(+0.00%)
May 24, 2017 1.500 1.650 1.450 1.550 191,417 +0.05(+3.33%)
May 23, 2017 1.550 1.600 1.450 1.500 91,115 +0.00(+0.00%)
May 22, 2017 1.250 1.550 1.250 1.500 261,582 +0.20(+15.38%)
May 19, 2017 1.300 1.550 1.200 1.300 305,905 +0.00(+0.00%)
May 18, 2017 1.350 1.400 1.250 1.300 69,168 -0.05(-3.70%)
May 17, 2017 1.400 1.480 1.300 1.350 148,697 -0.05(-3.57%)
May 16, 2017 1.504 1.513 1.400 1.400 95,896 -0.10(-6.67%)
May 15, 2017 1.550 1.577 1.400 1.500 97,746 -0.05(-3.23%)
May 12, 2017 1.800 1.800 1.500 1.550 126,285 -0.35(-18.42%)
May 11, 2017 1.850 1.900 1.750 1.900 19,870 +0.00(+0.00%)
May 10, 2017 2.000 2.000 1.800 1.900 9,244 -0.10(-5.00%)
May 09, 2017 2.000 2.050 1.950 2.000 4,953 +0.05(+2.56%)
May 08, 2017 1.950 2.050 1.950 1.950 8,168 -0.05(-2.50%)
May 05, 2017 1.995 2.050 1.990 2.000 25,636 +0.02(+1.27%)
May 04, 2017 2.000 2.000 1.950 1.975 21,600 -0.02(-1.25%)
May 03, 2017 1.950 2.000 1.850 2.000 66,083 +0.05(+2.56%)
May 02, 2017 2.100 2.100 1.950 1.950 140,795 -0.20(-9.30%)
May 01, 2017 2.050 2.150 1.950 2.150 32,927 +0.10(+4.88%)
Apr 28, 2017 2.100 2.150 1.950 2.050 79,288 -0.10(-4.65%)
Apr 27, 2017 2.200 2.250 2.150 2.150 23,932 +0.00(+0.00%)
Apr 26, 2017 2.200 2.250 2.150 2.150 16,778 +0.00(+0.00%)
Apr 25, 2017 2.200 2.200 2.150 2.150 31,907 -0.05(-2.27%)
Apr 24, 2017 2.150 2.200 2.150 2.200 4,340 +0.05(+2.33%)
Apr 21, 2017 2.150 2.200 2.150 2.150 25,699 +0.00(+0.00%)
Apr 20, 2017 2.150 2.200 2.100 2.150 2,517 -0.05(-2.27%)
Apr 19, 2017 2.200 2.200 2.100 2.200 37,930 +0.00(+0.00%)
Apr 18, 2017 2.102 2.200 2.100 2.200 5,354 +0.00(+0.00%)
Apr 17, 2017 2.150 2.200 2.100 2.200 63,767 +0.10(+4.76%)
Apr 13, 2017 2.165 2.200 2.100 2.100 18,277 -0.07(-3.45%)
Apr 12, 2017 2.150 2.200 2.125 2.175 23,230 +0.02(+1.16%)
Apr 11, 2017 2.200 2.300 2.150 2.150 32,219 -0.10(-4.44%)
Apr 10, 2017 2.202 2.300 2.200 2.250 1,599 +0.05(+2.27%)
Apr 07, 2017 2.250 2.300 2.200 2.200 18,971 -0.10(-4.35%)
Apr 06, 2017 2.200 2.300 2.163 2.300 14,108 +0.10(+4.55%)
Apr 05, 2017 2.250 2.250 2.154 2.200 837 +0.00(+0.00%)
Apr 04, 2017 2.250 2.300 2.149 2.200 31,167 -0.10(-4.35%)
Apr 03, 2017 2.250 2.300 2.250 2.300 3,917 +0.00(+0.00%)
Mar 31, 2017 2.272 2.300 2.272 2.300 2,166 +0.05(+2.18%)
Mar 30, 2017 2.300 2.300 2.200 2.251 7,597 +0.00(+0.04%)
Mar 29, 2017 2.242 2.300 2.225 2.250 24,550 +0.05(+2.27%)
Mar 28, 2017 2.199 2.250 2.150 2.200 49,974 +0.00(+0.00%)
Mar 27, 2017 2.150 2.250 2.126 2.200 84,722 +0.03(+1.15%)
Mar 24, 2017 2.150 2.200 2.100 2.175 122,393 +0.07(+3.57%)
Mar 23, 2017 2.050 2.150 2.050 2.100 25,019 +0.00(+0.00%)
Mar 22, 2017 2.200 2.200 2.049 2.100 73,873 -0.10(-4.55%)
Mar 21, 2017 2.250 2.250 2.200 2.200 16,040 -0.03(-1.35%)
Mar 20, 2017 2.250 2.250 2.200 2.230 1,467 -0.02(-0.89%)
Mar 17, 2017 2.200 2.250 2.200 2.250 15,213 +0.10(+4.65%)
Mar 16, 2017 2.150 2.200 2.150 2.150 1,186 +0.00(+0.00%)
Mar 15, 2017 2.200 2.200 2.150 2.150 18,609 +0.00(+0.00%)
Mar 14, 2017 2.250 2.250 2.100 2.150 26,644 -0.05(-2.27%)
Mar 13, 2017 2.154 2.250 2.050 2.200 43,108 +0.05(+2.33%)
Mar 10, 2017 2.175 2.200 2.150 2.150 9,469 -0.05(-2.27%)
Mar 09, 2017 2.200 2.200 2.150 2.200 398 +0.00(+0.00%)
Mar 08, 2017 2.150 2.250 2.150 2.200 14,146 +0.00(+0.00%)
Mar 07, 2017 2.246 2.246 2.150 2.200 21,191 -0.05(-2.22%)
Mar 06, 2017 2.350 2.350 2.200 2.250 35,706 -0.05(-2.17%)
Mar 03, 2017 2.250 2.300 2.250 2.300 1,218 +0.00(+0.00%)
Mar 02, 2017 2.250 2.300 2.250 2.300 38,728 +0.05(+2.22%)
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.