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

Infusystems Holdings (NY: INFU )

6.630 +0.140 (+2.16%)
Official Closing 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, 2017 1.949 2.017 1.900 1.900 64,711 -0.03(-1.30%)
Aug 30, 2017 1.900 1.950 1.850 1.925 12,885 +0.01(+0.31%)
Aug 29, 2017 1.900 1.923 1.850 1.919 16,566 +0.07(+3.73%)
Aug 28, 2017 1.950 1.950 1.850 1.850 60,518 -0.05(-2.63%)
Aug 25, 2017 1.800 1.900 1.800 1.900 14,350 +0.10(+5.56%)
Aug 24, 2017 1.800 1.850 1.800 1.800 7,760 +0.00(+0.00%)
Aug 23, 2017 1.850 1.900 1.800 1.800 40,694 -0.09(-4.76%)
Aug 22, 2017 1.850 1.900 1.805 1.890 13,437 -0.01(-0.53%)
Aug 21, 2017 1.900 1.900 1.853 1.900 11,164 -0.05(-2.56%)
Aug 18, 2017 1.900 1.950 1.850 1.950 16,444 +0.15(+8.33%)
Aug 17, 2017 1.844 1.850 1.800 1.800 20,020 +0.00(+0.00%)
Aug 16, 2017 1.950 1.950 1.750 1.800 210,494 -0.15(-7.69%)
Aug 15, 2017 1.950 1.950 1.900 1.950 35,529 +0.00(+0.00%)
Aug 14, 2017 1.900 1.950 1.850 1.950 117,741 +0.05(+2.63%)
Aug 11, 2017 1.875 1.900 1.800 1.900 45,783 +0.05(+2.70%)
Aug 10, 2017 1.900 1.937 1.850 1.850 14,096 +0.05(+2.78%)
Aug 09, 2017 1.900 1.950 1.800 1.800 4,084 -0.10(-5.26%)
Aug 08, 2017 1.900 1.950 1.850 1.900 29,779 +0.00(+0.00%)
Aug 07, 2017 1.900 1.900 1.850 1.900 2,743 +0.05(+2.70%)
Aug 04, 2017 1.800 1.850 1.800 1.850 8,860 +0.05(+2.78%)
Aug 03, 2017 1.900 1.900 1.800 1.800 1,696 +0.00(+0.00%)
Aug 02, 2017 1.800 1.850 1.800 1.800 8,084 +0.00(+0.00%)
Aug 01, 2017 1.800 1.850 1.800 1.800 2,993 -0.05(-2.70%)
Jul 31, 2017 1.900 1.900 1.800 1.850 20,145 -0.05(-2.63%)
Jul 28, 2017 1.700 1.900 1.700 1.900 496 +0.05(+2.70%)
Jul 27, 2017 1.800 1.850 1.750 1.850 10,932 +0.05(+2.78%)
Jul 26, 2017 1.800 1.853 1.700 1.800 24,125 +0.00(+0.00%)
Jul 25, 2017 1.800 1.850 1.800 1.800 18,319 +0.00(+0.00%)
Jul 24, 2017 1.800 1.850 1.800 1.800 8,183 +0.00(+0.00%)
Jul 21, 2017 1.800 1.815 1.752 1.800 8,803 +0.05(+2.86%)
Jul 20, 2017 1.759 1.759 1.750 1.750 4,435 +0.00(+0.00%)
Jul 19, 2017 1.750 1.800 1.750 1.750 6,611 -0.05(-2.78%)
Jul 18, 2017 1.750 1.800 1.750 1.800 8,964 +0.03(+1.41%)
Jul 17, 2017 1.750 1.800 1.700 1.775 24,038 -0.03(-1.39%)
Jul 14, 2017 1.750 1.800 1.700 1.800 3,895 +0.05(+2.86%)
Jul 13, 2017 1.700 1.750 1.650 1.750 41,361 +0.10(+6.06%)
Jul 12, 2017 1.700 1.700 1.650 1.650 14,404 +0.00(+0.00%)
Jul 11, 2017 1.750 1.750 1.650 1.650 7,404 -0.05(-2.94%)
Jul 10, 2017 1.800 1.800 1.700 1.700 7,934 +0.00(+0.00%)
Jul 07, 2017 1.800 1.800 1.700 1.700 16,866 -0.05(-2.86%)
Jul 06, 2017 1.754 1.800 1.750 1.750 10,870 +0.00(+0.00%)
Jul 05, 2017 1.800 1.800 1.750 1.750 3,000 +0.00(+0.00%)
Jul 03, 2017 1.800 1.800 1.750 1.750 4,138 +0.00(+0.00%)
Jun 30, 2017 1.800 1.800 1.750 1.750 23,259 +0.05(+2.94%)
Jun 29, 2017 1.650 1.750 1.650 1.700 5,090 +0.05(+3.03%)
Jun 28, 2017 1.750 1.800 1.650 1.650 15,029 -0.05(-3.20%)
Jun 27, 2017 1.750 1.750 1.700 1.704 3,925 +0.00(+0.26%)
Jun 26, 2017 1.700 1.725 1.650 1.700 50,250 +0.05(+3.03%)
Jun 23, 2017 1.730 1.750 1.650 1.650 14,309 -0.10(-5.71%)
Jun 22, 2017 1.650 1.750 1.619 1.750 9,403 +0.11(+6.87%)
Jun 21, 2017 1.650 1.650 1.600 1.637 15,108 -0.01(-0.76%)
Jun 20, 2017 1.750 1.750 1.600 1.650 43,191 -0.10(-5.71%)
Jun 19, 2017 1.650 1.850 1.650 1.750 153,234 +0.20(+12.90%)
Jun 16, 2017 1.550 1.600 1.525 1.550 10,039 +0.03(+1.64%)
Jun 15, 2017 1.550 1.600 1.500 1.525 30,096 -0.03(-1.61%)
Jun 14, 2017 1.600 1.600 1.500 1.550 58,344 +0.05(+3.33%)
Jun 13, 2017 1.550 1.600 1.500 1.500 36,698 -0.05(-3.23%)
Jun 12, 2017 1.550 1.600 1.550 1.550 2,260 +0.00(+0.00%)
Jun 09, 2017 1.600 1.600 1.550 1.550 3,806 +0.00(+0.00%)
Jun 08, 2017 1.550 1.571 1.550 1.550 6,140 +0.05(+3.33%)
Jun 07, 2017 1.450 1.550 1.450 1.500 46,140 +0.00(+0.00%)
Jun 06, 2017 1.550 1.550 1.500 1.500 2,084 +0.00(+0.00%)
Jun 05, 2017 1.500 1.550 1.500 1.500 4,795 +0.00(+0.00%)
Jun 02, 2017 1.500 1.550 1.500 1.500 11,906 +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.