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: 4:10 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 (%)
Mar 30, 2012 1.940 1.950 1.940 1.940 600 -0.03(-1.52%)
Mar 29, 2012 1.930 1.970 1.930 1.970 1,370 +0.04(+2.07%)
Mar 28, 2012 1.940 1.940 1.900 1.930 23,500 +0.02(+1.05%)
Mar 27, 2012 1.910 1.910 1.910 1.910 30,940 +0.01(+0.53%)
Mar 26, 2012 1.840 1.900 1.840 1.900 22,062 +0.02(+1.06%)
Mar 23, 2012 1.840 1.890 1.840 1.880 5,600 +0.07(+3.87%)
Mar 22, 2012 1.890 1.890 1.810 1.810 889 -0.11(-5.67%)
Mar 21, 2012 1.870 1.919 1.870 1.919 700 +0.05(+2.60%)
Mar 20, 2012 1.870 1.870 1.870 1.870 200 -0.04(-2.09%)
Mar 19, 2012 1.940 1.940 1.900 1.910 4,353 -0.07(-3.54%)
Mar 16, 2012 2.010 2.010 1.890 1.980 64,432 -0.07(-3.41%)
Mar 15, 2012 2.070 2.300 1.900 2.050 60,721 -0.01(-0.49%)
Mar 14, 2012 2.050 2.074 2.050 2.060 5,864 +0.04(+1.99%)
Mar 13, 2012 2.020 2.020 2.020 2.020 100 +0.02(+1.00%)
Mar 12, 2012 2.020 2.020 2.000 2.000 1,300 +0.00(+0.00%)
Mar 09, 2012 2.000 2.000 2.000 2.000 30,860 +0.01(+0.26%)
Mar 08, 2012 1.970 2.000 1.950 1.995 18,598 +0.03(+1.61%)
Mar 07, 2012 1.970 2.020 1.963 1.963 11,528 -0.01(-0.35%)
Mar 06, 2012 2.020 2.040 1.970 1.970 52,000 -0.05(-2.48%)
Mar 05, 2012 2.020 2.020 2.014 2.020 9,500 +0.01(+0.28%)
Mar 02, 2012 2.000 2.014 2.000 2.014 600 +0.01(+0.72%)
Mar 01, 2012 2.000 2.000 2.000 2.000 500 -0.03(-1.48%)
Feb 29, 2012 2.010 2.080 2.000 2.030 269,440 +0.03(+1.50%)
Feb 28, 2012 1.890 2.020 1.890 2.000 154,201 +0.11(+5.82%)
Feb 27, 2012 1.900 1.900 1.890 1.890 400 -0.01(-0.53%)
Feb 23, 2012 1.900 1.900 1.900 1.900 0 +0.06(+3.27%)
Feb 22, 2012 1.760 1.840 1.760 1.840 24,100 +0.10(+5.89%)
Feb 21, 2012 1.770 1.770 1.700 1.738 2,600 -0.05(-2.93%)
Feb 17, 2012 1.770 1.800 1.770 1.790 3,000 -0.01(-0.56%)
Feb 16, 2012 1.730 1.800 1.730 1.800 29,500 +0.05(+2.86%)
Feb 15, 2012 1.750 1.750 1.730 1.750 8,347 +0.00(+0.00%)
Feb 14, 2012 1.730 1.750 1.700 1.750 19,700 -0.02(-1.12%)
Feb 13, 2012 1.730 1.780 1.710 1.770 138,318 +0.04(+2.31%)
Feb 10, 2012 1.680 1.730 1.650 1.730 14,392 +0.05(+2.97%)
Feb 09, 2012 1.830 1.830 1.680 1.680 44,311 -0.15(-8.19%)
Feb 08, 2012 1.870 1.890 1.830 1.830 32,900 -0.05(-2.66%)
Feb 07, 2012 1.900 1.900 1.880 1.880 5,506 -0.02(-1.05%)
Feb 06, 2012 1.960 1.960 1.900 1.900 3,200 -0.09(-4.47%)
Feb 03, 2012 1.920 1.999 1.900 1.989 10,200 +0.07(+3.59%)
Feb 02, 2012 1.950 1.960 1.920 1.920 8,800 -0.04(-2.04%)
Feb 01, 2012 2.000 2.000 1.960 1.960 80,310 -0.05(-2.48%)
Jan 31, 2012 1.970 2.010 1.950 2.010 11,190 +0.02(+0.99%)
Jan 30, 2012 1.980 1.990 1.980 1.990 4,100 +0.00(+0.00%)
Jan 27, 2012 2.000 2.019 1.990 1.990 19,450 +0.00(+0.00%)
Jan 26, 2012 1.960 1.990 1.960 1.990 22,254 +0.03(+1.57%)
Jan 25, 2012 1.940 1.959 1.940 1.959 250 +0.06(+3.12%)
Jan 24, 2012 1.920 1.920 1.900 1.900 1,597 -0.05(-2.56%)
Jan 23, 2012 1.960 1.960 1.900 1.950 19,050 +0.00(+0.00%)
Jan 20, 2012 1.940 1.960 1.940 1.950 3,908 +0.03(+1.56%)
Jan 19, 2012 1.730 1.970 1.730 1.920 46,369 +0.17(+9.71%)
Jan 18, 2012 1.800 1.820 1.750 1.750 22,000 -0.03(-1.69%)
Jan 17, 2012 1.780 1.780 1.780 1.780 112 -0.01(-0.45%)
Jan 13, 2012 1.800 1.800 1.770 1.788 1,300 +0.05(+2.76%)
Jan 12, 2012 1.740 1.740 1.740 1.740 100 +0.01(+0.58%)
Jan 11, 2012 1.840 1.870 1.730 1.730 13,700 -0.05(-2.81%)
Jan 10, 2012 1.790 1.850 1.780 1.780 2,000 +0.01(+0.56%)
Jan 09, 2012 1.760 1.790 1.760 1.770 12,838 +0.00(+0.00%)
Jan 06, 2012 1.780 1.780 1.740 1.770 25,068 +0.00(+0.00%)
Jan 05, 2012 1.690 1.770 1.690 1.770 19,700 +0.10(+5.99%)
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.