Skip to main content

Infusystems Holdings (NY: INFU )

6.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.00 19.00 18.38 18.50 170,167 -0.44(-2.32%)
May 27, 2021 18.80 19.10 18.66 18.94 74,734 -0.19(-0.99%)
May 26, 2021 19.59 19.94 18.96 19.13 76,246 -0.65(-3.29%)
May 25, 2021 20.70 21.00 19.64 19.78 85,581 -0.94(-4.54%)
May 24, 2021 20.32 21.10 20.32 20.72 47,970 +0.17(+0.83%)
May 21, 2021 20.25 20.69 20.24 20.55 46,724 +0.43(+2.14%)
May 20, 2021 19.78 20.21 19.71 20.12 64,289 +0.29(+1.46%)
May 19, 2021 19.31 20.08 19.31 19.83 39,513 +0.33(+1.69%)
May 18, 2021 19.31 20.08 19.21 19.50 43,817 +0.39(+2.04%)
May 17, 2021 18.73 19.40 18.73 19.11 45,673 -0.06(-0.31%)
May 14, 2021 18.60 19.48 18.41 19.17 36,942 +0.63(+3.40%)
May 13, 2021 18.14 18.68 18.00 18.54 127,979 +0.39(+2.15%)
May 12, 2021 18.65 18.82 18.10 18.15 86,733 -0.27(-1.47%)
May 11, 2021 18.32 18.78 17.51 18.42 118,141 -0.41(-2.18%)
May 10, 2021 20.57 20.57 18.71 18.83 69,934 -2.02(-9.69%)
May 07, 2021 20.82 21.11 20.61 20.85 35,711 +0.21(+1.02%)
May 06, 2021 21.14 21.51 19.11 20.64 85,085 -0.66(-3.10%)
May 05, 2021 21.91 21.98 21.12 21.30 52,341 -0.54(-2.47%)
May 04, 2021 22.79 22.79 21.40 21.84 56,265 -1.08(-4.71%)
May 03, 2021 22.34 23.15 22.34 22.92 78,798 +0.30(+1.33%)
Apr 30, 2021 22.68 22.80 22.26 22.62 66,000 -0.13(-0.57%)
Apr 29, 2021 22.79 23.05 22.50 22.75 51,525 +0.13(+0.57%)
Apr 28, 2021 22.42 22.74 22.23 22.62 30,060 +0.14(+0.62%)
Apr 27, 2021 22.49 22.79 22.23 22.48 111,497 +0.27(+1.22%)
Apr 26, 2021 22.80 22.80 22.14 22.21 93,044 -0.06(-0.27%)
Apr 23, 2021 22.12 22.39 21.95 22.27 39,900 +0.05(+0.23%)
Apr 22, 2021 21.90 22.89 21.82 22.22 80,651 +0.36(+1.65%)
Apr 21, 2021 21.79 22.05 21.62 21.86 67,075 +0.18(+0.83%)
Apr 20, 2021 21.74 21.84 21.43 21.68 157,296 -0.05(-0.23%)
Apr 19, 2021 21.80 21.84 21.43 21.73 56,566 -0.08(-0.37%)
Apr 16, 2021 21.84 21.85 21.32 21.81 49,300 -0.03(-0.14%)
Apr 15, 2021 21.86 21.91 21.61 21.84 65,400 +0.14(+0.65%)
Apr 14, 2021 21.68 21.89 21.45 21.70 76,089 +0.07(+0.32%)
Apr 13, 2021 21.62 21.75 21.40 21.63 42,748 +0.08(+0.37%)
Apr 12, 2021 21.91 21.91 21.27 21.55 38,510 -0.06(-0.28%)
Apr 09, 2021 21.25 22.00 20.92 21.61 75,400 +0.48(+2.27%)
Apr 08, 2021 21.28 21.37 20.87 21.13 39,827 -0.15(-0.70%)
Apr 07, 2021 22.02 22.14 21.08 21.28 65,459 -0.71(-3.23%)
Apr 06, 2021 22.08 22.08 21.64 21.99 162,736 +0.08(+0.37%)
Apr 05, 2021 21.09 22.10 20.68 21.91 122,880 +1.10(+5.29%)
Apr 01, 2021 20.56 20.99 20.06 20.81 77,100 +0.45(+2.21%)
Mar 31, 2021 20.76 20.93 20.31 20.36 302,013 -0.21(-1.02%)
Mar 30, 2021 20.03 20.86 20.00 20.57 85,242 +0.67(+3.37%)
Mar 29, 2021 20.41 20.69 19.84 19.90 70,873 -0.45(-2.21%)
Mar 26, 2021 20.35 20.50 19.84 20.35 131,300 +0.25(+1.24%)
Mar 25, 2021 19.99 20.38 19.49 20.10 89,004 -0.14(-0.69%)
Mar 24, 2021 20.60 21.99 19.79 20.24 136,222 -0.36(-1.75%)
Mar 23, 2021 22.15 22.22 20.41 20.60 111,281 -1.51(-6.83%)
Mar 22, 2021 21.85 22.55 21.63 22.11 115,105 +0.12(+0.55%)
Mar 19, 2021 22.20 22.29 21.46 21.99 310,000 -0.19(-0.86%)
Mar 18, 2021 22.06 22.35 21.96 22.18 127,509 -0.10(-0.45%)
Mar 17, 2021 20.66 23.26 20.50 22.28 285,099 +2.48(+12.53%)
Mar 16, 2021 20.20 20.48 19.43 19.80 104,815 -0.46(-2.27%)
Mar 15, 2021 19.75 20.26 19.43 20.26 169,881 +0.51(+2.58%)
Mar 12, 2021 19.00 19.81 18.77 19.75 83,800 +0.72(+3.78%)
Mar 11, 2021 18.54 19.03 18.21 19.03 76,554 +0.65(+3.54%)
Mar 10, 2021 18.36 18.58 18.15 18.38 45,899 +0.17(+0.93%)
Mar 09, 2021 18.05 18.88 17.99 18.21 59,797 +0.29(+1.62%)
Mar 08, 2021 17.34 18.20 17.16 17.92 91,512 +0.51(+2.93%)
Mar 05, 2021 17.50 17.73 16.50 17.41 93,500 -0.05(-0.29%)
Mar 04, 2021 18.03 18.28 17.06 17.46 109,295 -0.75(-4.12%)
Mar 03, 2021 18.47 18.79 17.93 18.21 78,653 -0.44(-2.36%)
Mar 02, 2021 18.12 19.12 17.91 18.65 105,493 +0.53(+2.92%)
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.