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

Infusystems Holdings (NY: INFU )

7.850 +0.340 (+4.53%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 1, 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 (%)
Apr 30, 2020 12.08 12.15 11.88 12.05 30,141 -0.03(-0.25%)
Apr 29, 2020 12.09 12.15 11.92 12.08 102,210 +0.21(+1.77%)
Apr 28, 2020 11.37 12.38 11.11 11.87 54,568 +0.50(+4.40%)
Apr 27, 2020 11.32 11.43 10.54 11.37 61,919 -0.02(-0.18%)
Apr 24, 2020 10.90 11.50 10.90 11.39 34,700 +0.49(+4.50%)
Apr 23, 2020 13.00 13.00 10.35 10.90 189,866 -1.96(-15.24%)
Apr 22, 2020 13.15 13.25 12.66 12.86 82,631 -0.04(-0.31%)
Apr 21, 2020 11.73 13.04 11.72 12.90 169,849 +0.95(+7.95%)
Apr 20, 2020 11.95 12.00 11.65 11.95 107,833 -0.09(-0.75%)
Apr 17, 2020 12.00 12.11 11.70 12.04 62,800 +0.34(+2.91%)
Apr 16, 2020 12.00 12.03 11.06 11.70 69,030 +0.06(+0.52%)
Apr 15, 2020 11.00 11.90 10.88 11.64 70,496 +0.44(+3.93%)
Apr 14, 2020 11.41 11.65 11.00 11.20 82,448 +0.01(+0.09%)
Apr 13, 2020 10.86 11.38 10.76 11.19 74,016 +0.54(+5.07%)
Apr 09, 2020 10.69 11.01 10.51 10.65 54,100 +0.14(+1.33%)
Apr 08, 2020 9.830 10.54 9.610 10.51 70,531 +0.84(+8.69%)
Apr 07, 2020 9.970 9.990 9.520 9.670 42,596 +0.09(+0.94%)
Apr 06, 2020 9.250 9.890 8.800 9.580 60,629 +0.59(+6.56%)
Apr 03, 2020 9.030 9.310 8.920 8.990 19,800 +0.09(+1.01%)
Apr 02, 2020 8.750 9.380 8.500 8.900 59,473 +0.21(+2.42%)
Apr 01, 2020 8.390 8.990 8.020 8.690 65,997 +0.20(+2.36%)
Mar 31, 2020 8.370 9.000 8.230 8.490 270,114 +0.01(+0.12%)
Mar 30, 2020 8.680 8.740 8.350 8.480 56,822 -0.01(-0.12%)
Mar 27, 2020 7.830 8.600 7.807 8.490 40,900 +0.37(+4.56%)
Mar 26, 2020 7.100 8.150 7.100 8.120 43,128 +1.10(+15.67%)
Mar 25, 2020 7.110 7.720 7.000 7.020 58,049 +0.01(+0.14%)
Mar 24, 2020 6.400 7.190 6.400 7.010 75,122 +0.89(+14.54%)
Mar 23, 2020 5.860 6.375 5.260 6.120 87,583 +0.11(+1.83%)
Mar 20, 2020 6.270 6.290 5.630 6.010 96,800 -0.03(-0.50%)
Mar 19, 2020 5.680 6.750 5.680 6.040 144,483 +0.34(+5.96%)
Mar 18, 2020 6.000 6.000 5.260 5.700 136,327 -0.50(-8.06%)
Mar 17, 2020 6.000 6.290 5.260 6.200 125,687 +0.20(+3.33%)
Mar 16, 2020 6.730 6.843 5.760 6.000 52,142 -1.31(-17.92%)
Mar 13, 2020 7.090 7.630 6.910 7.310 104,400 +0.51(+7.50%)
Mar 12, 2020 7.340 7.340 6.280 6.800 156,739 -1.00(-12.82%)
Mar 11, 2020 8.350 8.500 7.800 7.800 62,007 -0.66(-7.80%)
Mar 10, 2020 9.520 9.627 8.300 8.460 148,378 -0.80(-8.64%)
Mar 09, 2020 10.34 10.44 9.230 9.260 76,646 -1.65(-15.12%)
Mar 06, 2020 11.08 11.28 10.91 10.91 47,000 -0.33(-2.94%)
Mar 05, 2020 11.36 11.55 11.06 11.24 57,565 -0.24(-2.09%)
Mar 04, 2020 10.93 11.57 10.93 11.48 143,293 +0.63(+5.81%)
Mar 03, 2020 11.24 11.35 10.80 10.85 45,933 -0.25(-2.25%)
Mar 02, 2020 10.85 11.30 10.52 11.10 108,319 +0.50(+4.72%)
Feb 28, 2020 10.06 10.95 10.06 10.60 154,200 +0.23(+2.22%)
Feb 27, 2020 10.26 10.83 9.150 10.37 84,760 -0.02(-0.19%)
Feb 26, 2020 10.63 10.63 10.20 10.39 38,470 -0.07(-0.67%)
Feb 25, 2020 10.95 10.99 9.980 10.46 64,947 -0.47(-4.30%)
Feb 24, 2020 11.00 11.19 10.63 10.93 69,665 -0.35(-3.10%)
Feb 21, 2020 11.75 11.75 11.09 11.28 85,200 -0.47(-4.00%)
Feb 20, 2020 11.79 11.83 11.52 11.75 76,584 +0.00(+0.00%)
Feb 19, 2020 11.09 11.89 11.09 11.75 259,486 +0.65(+5.86%)
Feb 18, 2020 11.00 11.10 10.92 11.10 73,396 +0.09(+0.82%)
Feb 14, 2020 11.09 11.10 10.87 11.01 72,900 +0.01(+0.09%)
Feb 13, 2020 11.27 11.28 10.92 11.00 78,542 -0.28(-2.48%)
Feb 12, 2020 11.01 11.30 10.84 11.28 195,677 +0.23(+2.08%)
Feb 11, 2020 10.39 11.24 10.15 11.05 260,074 +1.05(+10.50%)
Feb 10, 2020 9.780 10.10 9.780 10.00 151,652 +0.25(+2.56%)
Feb 07, 2020 9.780 9.960 9.380 9.750 100,600 -0.15(-1.52%)
Feb 06, 2020 9.250 9.910 9.161 9.900 268,576 +0.68(+7.38%)
Feb 05, 2020 9.000 9.220 8.870 9.220 218,917 +0.22(+2.44%)
Feb 04, 2020 9.080 9.250 8.927 9.000 166,108 +0.17(+1.93%)
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.