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

Infusystems Holdings (NY: INFU )

6.920 -0.240 (-3.35%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Dec 31, 2013 2.110 2.140 2.140 2.140 17,000 +0.01(+0.42%)
Dec 30, 2013 2.080 2.150 2.080 2.131 38,121 -0.02(-0.88%)
Dec 27, 2013 2.090 2.170 2.090 2.150 18,561 +0.00(+0.00%)
Dec 26, 2013 2.146 2.150 2.130 2.150 31,484 +0.00(+0.00%)
Dec 24, 2013 2.140 2.160 2.130 2.150 52,392 +0.01(+0.47%)
Dec 23, 2013 2.140 2.140 2.120 2.140 67,606 +0.01(+0.47%)
Dec 20, 2013 2.110 2.140 2.110 2.130 64,542 +0.02(+0.95%)
Dec 19, 2013 2.100 2.110 2.100 2.110 42,500 +0.00(+0.00%)
Dec 18, 2013 2.100 2.110 2.090 2.110 19,621 +0.00(+0.00%)
Dec 17, 2013 2.120 2.120 2.070 2.110 21,119 -0.01(-0.47%)
Dec 16, 2013 2.150 2.170 2.090 2.120 106,481 -0.04(-1.85%)
Dec 13, 2013 2.150 2.200 2.150 2.160 17,746 +0.01(+0.47%)
Dec 12, 2013 2.170 2.170 2.010 2.150 84,653 -0.06(-2.71%)
Dec 11, 2013 2.170 2.210 2.140 2.210 80,875 +0.07(+3.27%)
Dec 10, 2013 2.140 2.200 2.140 2.140 127,483 +0.00(+0.00%)
Dec 09, 2013 2.220 2.240 2.140 2.140 221,886 -0.03(-1.38%)
Dec 06, 2013 2.250 2.270 2.110 2.170 151,161 -0.01(-0.46%)
Dec 05, 2013 2.160 2.300 2.081 2.180 215,343 +0.02(+0.93%)
Dec 04, 2013 2.210 2.210 2.110 2.160 86,580 -0.02(-0.92%)
Dec 03, 2013 2.130 2.240 2.080 2.180 205,768 +0.10(+4.97%)
Dec 02, 2013 1.900 2.099 1.900 2.077 323,127 +0.18(+9.31%)
Nov 29, 2013 1.900 1.940 1.900 1.900 34,288 +0.00(+0.00%)
Nov 27, 2013 1.870 1.920 1.800 1.900 359,127 +0.03(+1.60%)
Nov 26, 2013 1.840 1.890 1.780 1.870 113,046 +0.08(+4.47%)
Nov 25, 2013 1.790 1.840 1.750 1.790 179,477 +0.04(+2.29%)
Nov 22, 2013 1.724 1.750 1.700 1.750 143,710 +0.03(+1.74%)
Nov 21, 2013 1.720 1.750 1.699 1.720 190,050 +0.02(+1.18%)
Nov 20, 2013 1.730 1.749 1.699 1.700 49,073 -0.01(-0.58%)
Nov 19, 2013 1.720 1.720 1.690 1.710 41,852 -0.03(-1.72%)
Nov 18, 2013 1.650 1.790 1.610 1.740 259,981 +0.10(+6.10%)
Nov 15, 2013 1.640 1.640 1.610 1.640 225,589 +0.00(+0.00%)
Nov 14, 2013 1.599 1.640 1.580 1.640 146,576 +0.07(+4.46%)
Nov 12, 2013 1.600 1.620 1.510 1.570 29,334 +0.00(+0.00%)
Nov 11, 2013 1.540 1.620 1.540 1.570 9,231 +0.01(+0.64%)
Nov 08, 2013 1.580 1.580 1.540 1.560 19,000 -0.01(-0.64%)
Nov 07, 2013 1.610 1.610 1.550 1.570 20,100 -0.03(-1.88%)
Nov 06, 2013 1.560 1.640 1.560 1.600 96,647 +0.03(+1.91%)
Nov 05, 2013 1.550 1.600 1.540 1.570 17,841 +0.00(+0.00%)
Nov 04, 2013 1.500 1.570 1.470 1.570 89,566 +0.07(+4.67%)
Nov 01, 2013 1.490 1.510 1.460 1.500 75,602 +0.00(+0.03%)
Oct 31, 2013 1.490 1.500 1.470 1.500 11,375 -0.00(-0.03%)
Oct 30, 2013 1.500 1.501 1.500 1.500 9,514 +0.02(+1.36%)
Oct 29, 2013 1.480 1.480 1.470 1.480 7,100 +0.01(+0.67%)
Oct 28, 2013 1.470 1.490 1.470 1.470 17,992 +0.00(+0.00%)
Oct 25, 2013 1.470 1.480 1.460 1.470 19,442 +0.00(+0.00%)
Oct 24, 2013 1.450 1.520 1.450 1.470 16,600 +0.01(+0.68%)
Oct 23, 2013 1.440 1.480 1.430 1.460 6,444 -0.02(-1.35%)
Oct 22, 2013 1.490 1.550 1.430 1.480 346,148 +0.02(+1.37%)
Oct 21, 2013 1.530 1.530 1.450 1.460 39,243 -0.06(-3.95%)
Oct 18, 2013 1.500 1.520 1.480 1.520 11,311 +0.01(+0.66%)
Oct 17, 2013 1.460 1.520 1.450 1.510 4,836 -0.01(-0.66%)
Oct 16, 2013 1.440 1.530 1.440 1.520 71,876 +0.08(+5.56%)
Oct 15, 2013 1.440 1.440 1.440 1.440 11,221 -0.02(-1.37%)
Oct 14, 2013 1.460 1.470 1.440 1.460 30,790 +0.00(+0.34%)
Oct 11, 2013 1.440 1.455 1.420 1.455 9,454 +0.02(+1.62%)
Oct 10, 2013 1.421 1.450 1.400 1.432 2,900 -0.01(-0.57%)
Oct 09, 2013 1.420 1.470 1.400 1.440 33,350 +0.00(+0.00%)
Oct 08, 2013 1.440 1.440 1.390 1.440 14,100 +0.03(+2.13%)
Oct 07, 2013 1.450 1.480 1.380 1.410 14,596 -0.08(-5.37%)
Oct 04, 2013 1.470 1.540 1.421 1.490 49,854 -0.03(-1.97%)
Oct 03, 2013 1.350 1.540 1.350 1.520 364,451 +0.20(+15.14%)
Oct 02, 2013 1.300 1.320 1.300 1.320 28,100 +0.02(+1.54%)
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.