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

Infusystems Holdings (NY: INFU )

8.860 -0.090 (-1.01%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.990 9.070 8.810 8.860 39,965 -0.09(-1.01%)
Nov 26, 2024 9.230 9.235 8.780 8.950 76,800 -0.30(-3.24%)
Nov 25, 2024 9.450 9.470 9.080 9.250 113,511 -0.08(-0.86%)
Nov 22, 2024 9.260 9.565 9.200 9.330 79,055 +0.09(+0.97%)
Nov 21, 2024 9.050 9.240 8.960 9.240 41,057 +0.22(+2.44%)
Nov 20, 2024 9.100 9.100 8.945 9.020 30,715 -0.08(-0.88%)
Nov 19, 2024 8.950 9.110 8.910 9.100 65,470 +0.11(+1.22%)
Nov 18, 2024 8.660 9.300 8.660 8.990 119,512 +0.33(+3.81%)
Nov 15, 2024 9.010 9.010 8.170 8.660 100,487 -0.31(-3.46%)
Nov 14, 2024 9.000 9.160 8.870 8.970 93,886 +0.04(+0.45%)
Nov 13, 2024 9.440 9.460 8.750 8.930 115,403 -0.58(-6.10%)
Nov 12, 2024 9.060 9.970 9.010 9.510 209,267 +0.45(+4.97%)
Nov 11, 2024 7.910 9.180 7.890 9.060 313,602 +1.25(+16.01%)
Nov 08, 2024 7.330 7.850 7.330 7.810 102,498 +0.47(+6.40%)
Nov 07, 2024 7.000 7.766 6.900 7.340 189,954 +0.36(+5.16%)
Nov 06, 2024 6.460 7.080 6.460 6.980 180,517 +0.68(+10.79%)
Nov 05, 2024 6.460 6.460 6.220 6.300 58,802 -0.12(-1.87%)
Nov 04, 2024 6.330 6.450 6.292 6.420 33,234 +0.03(+0.47%)
Nov 01, 2024 6.240 6.450 6.150 6.390 30,448 +0.20(+3.23%)
Oct 31, 2024 6.180 6.300 6.069 6.190 42,517 +0.06(+0.98%)
Oct 30, 2024 6.290 6.310 6.130 6.130 21,679 -0.19(-3.01%)
Oct 29, 2024 6.400 6.473 6.250 6.320 36,089 -0.10(-1.56%)
Oct 28, 2024 6.530 6.650 6.400 6.420 44,492 -0.11(-1.68%)
Oct 25, 2024 6.630 6.640 6.450 6.530 45,946 -0.03(-0.46%)
Oct 24, 2024 6.870 6.950 6.470 6.560 47,929 -0.28(-4.09%)
Oct 23, 2024 6.690 6.870 6.650 6.840 34,688 +0.08(+1.18%)
Oct 22, 2024 6.690 6.790 6.675 6.760 23,593 +0.01(+0.15%)
Oct 21, 2024 6.950 6.950 6.690 6.750 35,139 -0.27(-3.85%)
Oct 18, 2024 6.980 7.020 6.890 7.020 34,775 +0.02(+0.29%)
Oct 17, 2024 7.070 7.070 6.926 7.000 34,828 -0.06(-0.85%)
Oct 16, 2024 7.120 7.130 6.950 7.060 52,213 +0.06(+0.86%)
Oct 15, 2024 6.770 7.110 6.770 7.000 52,532 +0.21(+3.09%)
Oct 14, 2024 6.950 6.950 6.670 6.790 34,789 -0.14(-2.02%)
Oct 11, 2024 6.690 6.950 6.660 6.930 31,347 +0.25(+3.74%)
Oct 10, 2024 6.750 6.910 6.660 6.680 67,148 -0.09(-1.33%)
Oct 09, 2024 6.980 7.010 6.750 6.770 34,676 -0.23(-3.29%)
Oct 08, 2024 7.100 7.255 6.860 7.000 55,577 -0.17(-2.37%)
Oct 07, 2024 6.820 7.270 6.810 7.170 84,769 +0.42(+6.22%)
Oct 04, 2024 7.060 7.480 6.710 6.750 136,033 -0.27(-3.85%)
Oct 03, 2024 6.730 7.570 6.720 7.020 145,021 +0.44(+6.69%)
Oct 02, 2024 6.520 6.720 6.520 6.580 39,417 +0.09(+1.39%)
Oct 01, 2024 6.660 6.710 6.410 6.490 69,802 -0.21(-3.13%)
Sep 30, 2024 6.790 6.980 6.630 6.700 73,052 -0.05(-0.74%)
Sep 27, 2024 6.680 6.970 6.640 6.750 49,509 +0.19(+2.90%)
Sep 26, 2024 6.310 6.728 6.307 6.560 91,790 +0.60(+10.07%)
Sep 25, 2024 6.210 6.210 5.910 5.960 33,200 -0.29(-4.64%)
Sep 24, 2024 6.020 6.300 6.020 6.250 61,046 +0.28(+4.69%)
Sep 23, 2024 6.530 6.530 5.850 5.970 199,212 -0.49(-7.59%)
Sep 20, 2024 6.410 6.750 6.270 6.460 880,391 +0.06(+0.94%)
Sep 19, 2024 6.450 6.570 6.275 6.400 75,728 +0.10(+1.59%)
Sep 18, 2024 6.500 6.600 6.240 6.300 132,040 -0.12(-1.87%)
Sep 17, 2024 6.530 6.550 6.300 6.420 78,971 -0.09(-1.38%)
Sep 16, 2024 6.530 6.612 6.430 6.510 76,474 +0.00(+0.00%)
Sep 13, 2024 6.550 6.590 6.450 6.510 34,078 +0.04(+0.62%)
Sep 12, 2024 6.520 6.565 6.460 6.470 21,006 +0.02(+0.31%)
Sep 11, 2024 6.530 6.570 6.330 6.450 28,169 +0.00(+0.00%)
Sep 10, 2024 6.090 6.610 6.090 6.450 58,594 +0.41(+6.79%)
Sep 09, 2024 5.920 6.120 5.920 6.040 22,718 +0.20(+3.42%)
Sep 06, 2024 6.160 6.160 5.840 5.840 21,486 -0.32(-5.19%)
Sep 05, 2024 6.190 6.240 6.120 6.160 35,816 +0.01(+0.16%)
Sep 04, 2024 6.330 6.370 6.030 6.150 29,674 -0.18(-2.84%)
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.