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

Infusystems Holdings (NY: INFU )

7.130 -0.030 (-0.42%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Jun 30, 2014 2.793 2.793 2.640 2.650 12,920 -0.15(-5.36%)
Jun 27, 2014 2.600 2.800 2.600 2.800 28,195 +0.19(+7.28%)
Jun 26, 2014 2.600 2.690 2.600 2.610 16,453 +0.00(+0.00%)
Jun 25, 2014 2.600 2.610 2.600 2.610 931 +0.00(+0.00%)
Jun 24, 2014 2.600 2.644 2.600 2.610 8,072 +0.00(+0.00%)
Jun 23, 2014 2.610 2.640 2.600 2.610 18,200 -0.03(-1.14%)
Jun 20, 2014 2.640 2.640 2.600 2.640 17,471 -0.01(-0.38%)
Jun 19, 2014 2.600 2.720 2.600 2.650 29,610 +0.04(+1.53%)
Jun 18, 2014 2.640 2.710 2.600 2.610 6,119 +0.00(+0.00%)
Jun 17, 2014 2.570 2.690 2.560 2.610 22,071 -0.07(-2.61%)
Jun 16, 2014 2.720 2.720 2.630 2.680 7,762 +0.02(+0.75%)
Jun 13, 2014 2.720 2.720 2.660 2.660 8,280 +0.00(+0.00%)
Jun 12, 2014 2.650 2.720 2.650 2.660 9,258 +0.01(+0.38%)
Jun 11, 2014 2.670 2.700 2.630 2.650 15,252 -0.06(-2.21%)
Jun 10, 2014 2.700 2.740 2.700 2.710 10,103 -0.04(-1.45%)
Jun 06, 2014 2.750 2.760 2.730 2.750 20,884 -0.04(-1.43%)
Jun 05, 2014 2.730 2.790 2.730 2.790 7,445 +0.01(+0.36%)
Jun 04, 2014 2.730 2.780 2.720 2.780 2,133 +0.03(+1.09%)
Jun 03, 2014 2.770 2.880 2.720 2.750 24,363 -0.05(-1.79%)
Jun 02, 2014 2.740 2.820 2.720 2.800 6,554 +0.00(+0.00%)
May 30, 2014 2.750 2.850 2.670 2.800 18,825 +0.05(+2.00%)
May 29, 2014 2.790 2.790 2.700 2.745 1,428 +0.02(+0.55%)
May 28, 2014 2.720 2.790 2.710 2.730 7,461 -0.01(-0.36%)
May 27, 2014 2.750 2.810 2.690 2.740 46,067 +0.03(+1.11%)
May 23, 2014 2.700 2.710 2.710 2.710 35,400 -0.02(-0.73%)
May 22, 2014 2.740 2.750 2.710 2.730 13,612 -0.02(-0.73%)
May 21, 2014 2.797 2.800 2.740 2.750 16,956 -0.05(-1.79%)
May 20, 2014 2.800 2.820 2.720 2.800 16,926 -0.02(-0.71%)
May 19, 2014 2.900 2.900 2.800 2.820 9,884 -0.08(-2.76%)
May 16, 2014 2.880 2.940 2.800 2.900 17,075 +0.07(+2.47%)
May 15, 2014 2.910 2.940 2.800 2.830 71,004 +0.05(+1.80%)
May 14, 2014 2.750 2.860 2.750 2.780 40,732 +0.02(+0.72%)
May 13, 2014 2.820 2.820 2.760 2.760 18,934 -0.07(-2.47%)
May 12, 2014 2.800 2.900 2.800 2.830 62,454 +0.01(+0.35%)
May 09, 2014 2.780 2.880 2.758 2.820 32,404 +0.04(+1.44%)
May 08, 2014 2.820 2.820 2.770 2.780 71,859 -0.07(-2.46%)
May 07, 2014 2.830 2.850 2.772 2.850 51,739 -0.01(-0.35%)
May 06, 2014 2.830 2.860 2.780 2.860 36,852 +0.09(+3.25%)
May 05, 2014 2.940 2.950 2.760 2.770 88,930 -0.06(-2.12%)
May 02, 2014 2.861 2.890 2.820 2.830 30,536 -0.05(-1.74%)
May 01, 2014 2.900 2.950 2.880 2.880 84,460 +0.06(+2.13%)
Apr 30, 2014 2.890 2.930 2.820 2.820 62,600 -0.08(-2.76%)
Apr 29, 2014 2.900 2.950 2.882 2.900 14,760 -0.04(-1.36%)
Apr 28, 2014 2.950 2.960 2.890 2.940 30,805 +0.04(+1.38%)
Apr 25, 2014 2.990 2.990 2.841 2.900 21,871 -0.09(-3.01%)
Apr 24, 2014 2.960 2.990 2.890 2.990 31,427 +0.01(+0.34%)
Apr 23, 2014 2.930 2.980 2.880 2.980 121,603 +0.08(+2.76%)
Apr 22, 2014 2.800 2.940 2.740 2.900 86,411 +0.14(+5.07%)
Apr 21, 2014 2.670 2.800 2.670 2.760 46,709 +0.10(+3.76%)
Apr 17, 2014 2.770 2.660 2.660 2.660 35,200 +0.00(+0.00%)
Apr 16, 2014 2.600 2.690 2.600 2.660 60,270 +0.04(+1.53%)
Apr 15, 2014 2.780 2.780 2.620 2.620 90,619 -0.08(-2.96%)
Apr 14, 2014 2.690 2.800 2.690 2.700 62,417 +0.01(+0.37%)
Apr 11, 2014 2.710 2.740 2.690 2.690 32,940 -0.05(-1.82%)
Apr 10, 2014 2.740 2.740 2.700 2.740 6,831 +0.00(+0.00%)
Apr 09, 2014 2.710 2.740 2.700 2.740 15,398 -0.01(-0.36%)
Apr 08, 2014 2.710 2.750 2.690 2.750 32,542 +0.04(+1.29%)
Apr 07, 2014 2.700 2.780 2.700 2.715 10,795 +0.01(+0.56%)
Apr 04, 2014 2.700 2.818 2.700 2.700 25,083 +0.00(+0.00%)
Apr 03, 2014 2.780 2.809 2.700 2.700 30,483 -0.12(-4.26%)
Apr 02, 2014 2.809 2.820 2.741 2.820 10,888 +0.05(+1.81%)
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.