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

Infusystems Holdings (NY: INFU )

7.790 +0.280 (+3.73%)
Streaming Delayed Price Updated: 2:19 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 (%)
Jan 31, 2024 9.760 9.760 9.210 9.230 31,963 -0.47(-4.85%)
Jan 30, 2024 9.780 9.950 9.700 9.700 14,650 -0.08(-0.82%)
Jan 29, 2024 9.700 9.910 9.540 9.780 21,970 +0.15(+1.56%)
Jan 26, 2024 9.800 9.800 9.560 9.630 22,005 -0.17(-1.73%)
Jan 25, 2024 9.800 9.800 9.540 9.800 23,510 -0.03(-0.31%)
Jan 24, 2024 10.00 10.00 9.740 9.830 21,016 +0.03(+0.31%)
Jan 23, 2024 10.03 10.03 9.800 9.800 32,443 -0.15(-1.51%)
Jan 22, 2024 9.710 10.00 9.710 9.950 33,394 +0.35(+3.65%)
Jan 19, 2024 9.060 9.800 8.990 9.600 36,053 +0.59(+6.55%)
Jan 18, 2024 9.200 9.260 8.940 9.010 27,560 -0.08(-0.88%)
Jan 17, 2024 8.890 9.315 8.890 9.090 24,117 +0.10(+1.11%)
Jan 16, 2024 9.650 9.930 8.910 8.990 78,429 -0.67(-6.94%)
Jan 12, 2024 9.900 9.900 9.650 9.660 18,433 -0.08(-0.82%)
Jan 11, 2024 9.860 9.900 9.700 9.740 22,855 -0.19(-1.91%)
Jan 10, 2024 9.910 9.930 9.680 9.930 29,039 +0.09(+0.91%)
Jan 09, 2024 9.900 10.00 9.800 9.840 32,789 -0.22(-2.19%)
Jan 08, 2024 9.890 10.15 9.728 10.06 99,135 +0.15(+1.51%)
Jan 05, 2024 9.870 10.05 9.740 9.910 103,361 -0.04(-0.40%)
Jan 04, 2024 9.850 10.00 9.667 9.950 31,882 +0.08(+0.81%)
Jan 03, 2024 10.18 10.18 9.810 9.870 41,363 -0.32(-3.14%)
Jan 02, 2024 10.58 10.58 10.15 10.19 36,943 -0.35(-3.32%)
Dec 29, 2023 10.66 10.66 10.38 10.54 37,084 -0.18(-1.68%)
Dec 28, 2023 10.61 10.84 10.60 10.72 52,737 -0.17(-1.56%)
Dec 27, 2023 10.85 10.89 10.70 10.89 36,857 +0.03(+0.28%)
Dec 26, 2023 10.65 10.88 10.42 10.86 62,143 +0.16(+1.50%)
Dec 22, 2023 10.69 10.80 10.43 10.70 29,382 +0.00(+0.00%)
Dec 21, 2023 10.54 10.70 10.36 10.70 31,518 +0.13(+1.23%)
Dec 20, 2023 10.69 10.99 10.39 10.57 74,634 -0.13(-1.21%)
Dec 19, 2023 10.30 10.75 10.10 10.70 61,102 +0.55(+5.42%)
Dec 18, 2023 10.35 10.51 10.02 10.15 37,226 -0.20(-1.93%)
Dec 15, 2023 10.32 10.68 9.880 10.35 135,480 -0.01(-0.10%)
Dec 14, 2023 10.90 10.90 10.12 10.36 63,455 -0.38(-3.54%)
Dec 13, 2023 10.23 10.83 9.940 10.74 51,154 +0.61(+6.02%)
Dec 12, 2023 10.29 10.47 10.07 10.13 24,229 -0.16(-1.55%)
Dec 11, 2023 10.44 10.50 10.13 10.29 68,000 -0.11(-1.06%)
Dec 08, 2023 10.43 10.49 10.10 10.40 31,808 -0.02(-0.19%)
Dec 07, 2023 10.63 10.69 10.32 10.42 35,214 -0.18(-1.70%)
Dec 06, 2023 10.67 10.90 10.42 10.60 69,178 -0.05(-0.47%)
Dec 05, 2023 10.21 10.66 10.14 10.65 69,371 +0.34(+3.30%)
Dec 04, 2023 10.08 10.31 10.05 10.31 48,582 +0.21(+2.08%)
Dec 01, 2023 9.910 10.32 9.910 10.10 35,774 +0.07(+0.70%)
Nov 30, 2023 10.09 10.09 9.880 10.03 14,781 -0.05(-0.50%)
Nov 29, 2023 10.14 10.32 9.755 10.08 31,735 +0.10(+1.00%)
Nov 28, 2023 9.940 10.22 9.800 9.980 22,808 +0.00(+0.00%)
Nov 27, 2023 9.830 10.32 9.770 9.980 85,005 +0.20(+2.04%)
Nov 24, 2023 9.510 9.870 9.460 9.780 16,848 +0.15(+1.56%)
Nov 22, 2023 9.390 9.660 9.340 9.630 37,175 +0.38(+4.11%)
Nov 21, 2023 9.320 9.520 9.200 9.250 23,508 -0.10(-1.07%)
Nov 20, 2023 9.310 9.550 8.923 9.350 23,429 +0.06(+0.65%)
Nov 17, 2023 9.020 9.300 8.820 9.290 62,337 +0.12(+1.31%)
Nov 16, 2023 8.900 9.200 8.615 9.170 25,695 +0.22(+2.46%)
Nov 15, 2023 9.250 9.280 8.828 8.950 20,844 -0.35(-3.76%)
Nov 14, 2023 8.900 9.320 8.900 9.300 68,119 +0.50(+5.68%)
Nov 13, 2023 8.530 8.910 8.430 8.800 43,962 +0.21(+2.44%)
Nov 10, 2023 8.630 8.710 8.480 8.590 23,208 -0.01(-0.12%)
Nov 09, 2023 8.680 8.700 8.450 8.600 67,707 -0.05(-0.58%)
Nov 08, 2023 9.040 9.050 8.590 8.650 72,856 -0.50(-5.46%)
Nov 07, 2023 9.510 9.510 8.900 9.150 53,922 -0.32(-3.38%)
Nov 06, 2023 9.580 9.785 9.185 9.470 18,823 -0.18(-1.87%)
Nov 03, 2023 9.180 9.830 9.180 9.650 36,565 +0.67(+7.46%)
Nov 02, 2023 9.610 9.750 8.779 8.980 82,266 -0.65(-6.75%)
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.