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 (%)
Feb 28, 2023 9.390 9.540 9.320 9.390 37,714 -0.08(-0.84%)
Feb 27, 2023 9.510 9.540 9.310 9.470 30,258 +0.05(+0.53%)
Feb 24, 2023 9.370 9.540 9.285 9.420 15,766 -0.06(-0.63%)
Feb 23, 2023 9.420 9.540 9.415 9.480 59,962 +0.01(+0.11%)
Feb 22, 2023 9.510 9.580 9.370 9.470 23,075 +0.10(+1.07%)
Feb 21, 2023 9.800 9.800 9.090 9.370 59,880 -0.43(-4.39%)
Feb 17, 2023 9.870 9.870 9.730 9.800 9,006 -0.11(-1.11%)
Feb 16, 2023 9.990 10.20 9.753 9.910 33,829 -0.07(-0.70%)
Feb 15, 2023 9.690 10.11 9.660 9.980 49,378 +0.15(+1.53%)
Feb 14, 2023 9.700 9.880 9.700 9.830 41,859 +0.02(+0.20%)
Feb 13, 2023 9.980 10.20 9.710 9.810 34,332 -0.16(-1.60%)
Feb 10, 2023 10.12 10.59 9.920 9.970 48,996 -0.26(-2.54%)
Feb 09, 2023 10.45 10.46 10.13 10.23 34,053 -0.24(-2.29%)
Feb 08, 2023 10.26 10.49 10.26 10.47 6,365 +0.09(+0.87%)
Feb 07, 2023 10.53 10.88 10.35 10.38 95,139 -0.09(-0.86%)
Feb 06, 2023 10.30 10.53 10.23 10.47 60,057 +0.03(+0.29%)
Feb 03, 2023 10.88 10.88 10.38 10.44 23,044 -0.33(-3.06%)
Feb 02, 2023 10.75 10.77 10.62 10.77 19,657 +0.17(+1.60%)
Feb 01, 2023 10.05 10.88 9.780 10.60 103,448 +0.58(+5.79%)
Jan 31, 2023 9.670 10.07 9.635 10.02 62,174 +0.26(+2.66%)
Jan 30, 2023 9.770 9.950 9.670 9.760 16,168 -0.01(-0.10%)
Jan 27, 2023 9.840 9.850 9.570 9.770 37,544 -0.07(-0.71%)
Jan 26, 2023 9.800 9.855 9.750 9.840 35,727 -0.04(-0.40%)
Jan 25, 2023 9.660 9.935 9.620 9.880 56,944 +0.02(+0.20%)
Jan 24, 2023 9.130 9.880 9.130 9.860 48,375 +0.23(+2.39%)
Jan 23, 2023 9.300 9.720 9.300 9.630 77,382 +0.33(+3.55%)
Jan 20, 2023 9.450 9.600 9.130 9.300 128,497 -0.12(-1.27%)
Jan 19, 2023 9.720 9.720 9.190 9.420 37,093 -0.20(-2.08%)
Jan 18, 2023 9.050 9.880 9.000 9.620 40,246 -0.10(-1.03%)
Jan 17, 2023 9.650 9.987 9.490 9.720 57,734 +0.03(+0.31%)
Jan 13, 2023 10.08 10.08 9.690 9.690 93,621 -0.33(-3.29%)
Jan 12, 2023 9.660 10.02 9.500 10.02 25,294 +0.35(+3.62%)
Jan 11, 2023 9.460 9.670 9.340 9.670 72,115 +0.12(+1.26%)
Jan 10, 2023 9.510 9.630 9.410 9.550 46,116 -0.12(-1.24%)
Jan 09, 2023 9.230 9.990 9.195 9.670 11,360 +0.53(+5.80%)
Jan 06, 2023 9.150 9.410 8.960 9.140 50,076 -0.11(-1.19%)
Jan 05, 2023 9.100 9.295 8.990 9.250 30,737 +0.25(+2.78%)
Jan 04, 2023 8.777 9.030 8.777 9.000 33,119 +0.30(+3.45%)
Jan 03, 2023 8.660 8.940 8.620 8.700 26,901 +0.02(+0.23%)
Dec 30, 2022 8.450 8.800 8.285 8.680 26,982 +0.22(+2.60%)
Dec 29, 2022 8.350 8.620 8.350 8.460 53,261 +0.06(+0.71%)
Dec 28, 2022 8.560 8.600 8.310 8.400 31,195 -0.06(-0.71%)
Dec 27, 2022 8.600 8.600 8.460 8.460 9,840 -0.04(-0.47%)
Dec 23, 2022 8.420 8.630 8.349 8.500 14,671 +0.16(+1.92%)
Dec 22, 2022 8.520 8.680 8.265 8.340 14,571 -0.11(-1.30%)
Dec 21, 2022 8.180 8.860 8.030 8.450 31,275 +0.38(+4.71%)
Dec 20, 2022 8.440 8.580 8.010 8.070 32,153 -0.29(-3.47%)
Dec 19, 2022 8.940 8.940 8.200 8.360 41,758 -0.58(-6.49%)
Dec 16, 2022 8.880 9.040 8.640 8.940 24,862 +0.04(+0.45%)
Dec 15, 2022 8.990 9.050 8.750 8.900 21,746 -0.04(-0.45%)
Dec 14, 2022 8.990 9.100 8.770 8.940 26,558 -0.02(-0.22%)
Dec 13, 2022 8.820 9.030 8.700 8.960 35,727 +0.14(+1.59%)
Dec 12, 2022 8.570 8.850 8.570 8.820 12,610 +0.25(+2.92%)
Dec 09, 2022 8.740 8.960 8.560 8.570 18,519 -0.27(-3.05%)
Dec 08, 2022 8.490 8.840 8.410 8.840 13,157 +0.28(+3.27%)
Dec 07, 2022 8.400 8.560 8.210 8.560 26,600 +0.41(+5.03%)
Dec 06, 2022 8.710 8.820 8.020 8.150 33,578 -0.66(-7.49%)
Dec 05, 2022 8.800 8.910 8.390 8.810 37,879 -0.06(-0.68%)
Dec 02, 2022 8.730 8.970 8.510 8.870 46,860 +0.07(+0.80%)
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.