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

Infusystems Holdings (NY: INFU )

6.836 +0.206 (+3.11%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 22, 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 (%)
Jul 31, 2023 10.37 10.44 10.11 10.32 45,392 -0.01(-0.10%)
Jul 28, 2023 10.34 10.43 10.20 10.33 23,806 +0.12(+1.18%)
Jul 27, 2023 10.47 10.52 10.16 10.21 40,004 -0.11(-1.07%)
Jul 26, 2023 10.20 10.51 10.17 10.32 40,033 +0.07(+0.68%)
Jul 25, 2023 10.12 10.34 10.09 10.25 39,041 +0.08(+0.79%)
Jul 24, 2023 10.26 10.26 9.950 10.17 36,600 -0.08(-0.78%)
Jul 21, 2023 10.49 10.49 10.16 10.25 39,589 -0.15(-1.44%)
Jul 20, 2023 10.68 10.68 10.11 10.40 57,920 -0.19(-1.79%)
Jul 19, 2023 10.62 10.62 10.30 10.59 54,037 -0.09(-0.84%)
Jul 18, 2023 10.35 10.78 10.33 10.68 50,347 +0.39(+3.79%)
Jul 17, 2023 10.15 10.31 10.00 10.29 56,506 +0.11(+1.08%)
Jul 14, 2023 9.750 10.25 9.745 10.18 122,911 +0.31(+3.14%)
Jul 13, 2023 9.560 9.930 9.560 9.870 30,992 +0.20(+2.07%)
Jul 12, 2023 10.00 10.01 9.600 9.670 26,441 -0.24(-2.42%)
Jul 11, 2023 9.690 9.990 9.660 9.910 35,501 +0.25(+2.59%)
Jul 10, 2023 9.760 10.07 9.540 9.660 55,977 -0.26(-2.62%)
Jul 07, 2023 9.470 10.19 9.470 9.920 134,282 +0.34(+3.55%)
Jul 06, 2023 9.490 9.645 9.190 9.580 55,998 -0.02(-0.21%)
Jul 05, 2023 9.520 9.680 9.271 9.600 38,156 +0.02(+0.21%)
Jul 03, 2023 9.630 9.630 9.336 9.580 23,825 -0.05(-0.52%)
Jun 30, 2023 9.660 9.750 9.542 9.630 52,519 +0.03(+0.31%)
Jun 29, 2023 9.530 9.760 9.353 9.600 50,636 +0.13(+1.37%)
Jun 28, 2023 9.540 9.790 9.400 9.470 37,236 -0.08(-0.84%)
Jun 27, 2023 9.410 9.730 9.160 9.550 76,854 +0.05(+0.53%)
Jun 26, 2023 9.770 10.12 9.405 9.500 104,776 -0.38(-3.85%)
Jun 23, 2023 10.25 10.30 9.640 9.880 2,131,990 -0.56(-5.36%)
Jun 22, 2023 10.09 10.69 10.06 10.44 116,628 +0.24(+2.35%)
Jun 21, 2023 10.01 10.30 10.01 10.20 113,140 +0.00(+0.00%)
Jun 20, 2023 9.820 10.36 9.820 10.20 172,744 +0.27(+2.72%)
Jun 16, 2023 9.210 10.09 9.020 9.930 327,185 +0.79(+8.64%)
Jun 15, 2023 8.980 9.200 8.910 9.140 40,303 +0.20(+2.24%)
Jun 14, 2023 9.150 9.175 8.880 8.940 39,504 -0.12(-1.32%)
Jun 13, 2023 9.220 9.220 9.025 9.060 36,797 -0.15(-1.63%)
Jun 12, 2023 8.880 9.220 8.880 9.210 31,949 +0.43(+4.90%)
Jun 09, 2023 8.745 9.240 8.715 8.780 45,609 -0.03(-0.34%)
Jun 08, 2023 9.040 9.040 8.525 8.810 110,818 -0.18(-2.00%)
Jun 07, 2023 9.020 9.020 8.800 8.990 42,503 -0.06(-0.66%)
Jun 06, 2023 9.100 9.150 8.870 9.050 34,150 -0.06(-0.66%)
Jun 05, 2023 9.100 9.172 9.040 9.110 33,164 -0.01(-0.11%)
Jun 02, 2023 9.070 9.155 9.055 9.120 34,913 +0.36(+4.11%)
Jun 01, 2023 8.850 9.100 8.760 8.760 37,427 +0.01(+0.11%)
May 31, 2023 8.980 9.230 8.750 8.750 29,183 -0.21(-2.34%)
May 30, 2023 8.920 9.190 8.850 8.960 42,515 +0.06(+0.67%)
May 26, 2023 8.720 9.000 8.610 8.900 42,716 +0.00(+0.00%)
May 25, 2023 8.810 9.110 8.600 8.900 28,304 +0.05(+0.56%)
May 24, 2023 8.420 8.910 8.362 8.850 82,244 +0.10(+1.14%)
May 23, 2023 9.020 9.170 8.610 8.750 42,869 -0.35(-3.85%)
May 22, 2023 9.200 9.200 8.950 9.100 40,376 -0.02(-0.22%)
May 19, 2023 9.100 9.300 9.050 9.120 29,871 +0.02(+0.22%)
May 18, 2023 9.220 9.240 8.990 9.100 56,795 -0.08(-0.87%)
May 17, 2023 9.030 9.480 8.820 9.180 52,879 +0.05(+0.55%)
May 16, 2023 9.170 9.310 9.050 9.130 30,413 -0.02(-0.22%)
May 15, 2023 9.027 9.285 8.990 9.150 46,434 +0.06(+0.66%)
May 12, 2023 9.010 9.240 9.002 9.090 31,690 +0.12(+1.34%)
May 11, 2023 8.820 9.050 8.795 8.970 56,111 +0.15(+1.70%)
May 10, 2023 8.800 8.930 8.750 8.820 50,224 +0.02(+0.23%)
May 09, 2023 8.770 8.770 8.660 8.800 57,103 +0.08(+0.92%)
May 08, 2023 9.050 9.050 8.700 8.720 65,145 -0.33(-3.65%)
May 05, 2023 8.540 9.100 8.540 9.050 32,624 +0.57(+6.72%)
May 04, 2023 8.160 8.960 8.160 8.480 53,995 -0.27(-3.09%)
May 03, 2023 8.550 8.930 8.550 8.750 34,083 +0.03(+0.34%)
May 02, 2023 8.900 8.900 8.310 8.720 44,422 -0.11(-1.25%)
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.