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

Infusystems Holdings (NY: INFU )

7.135 -0.025 (-0.35%)
Streaming Delayed Price Updated: 10:53 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 (%)
Jul 31, 2014 2.740 2.810 2.740 2.780 94,808 +0.01(+0.36%)
Jul 30, 2014 2.750 2.790 2.740 2.770 14,948 -0.02(-0.68%)
Jul 29, 2014 2.790 2.790 2.760 2.789 24,680 +0.04(+1.42%)
Jul 28, 2014 2.800 2.840 2.800 2.750 10,280 -0.05(-1.79%)
Jul 25, 2014 2.830 2.830 2.750 2.800 261,603 -0.02(-0.71%)
Jul 24, 2014 2.650 2.820 2.650 2.820 40,220 +0.09(+3.30%)
Jul 23, 2014 2.694 2.730 2.660 2.730 6,751 +0.03(+1.11%)
Jul 22, 2014 2.650 2.830 2.650 2.700 73,775 +0.05(+1.89%)
Jul 21, 2014 2.611 2.720 2.610 2.650 11,474 -0.05(-1.85%)
Jul 18, 2014 2.721 2.770 2.690 2.700 2,658 -0.01(-0.37%)
Jul 17, 2014 2.680 2.750 2.610 2.710 16,206 -0.02(-0.73%)
Jul 16, 2014 2.750 2.750 2.730 2.730 1,940 +0.00(+0.00%)
Jul 15, 2014 2.730 2.730 2.600 2.730 101,570 +0.02(+0.74%)
Jul 14, 2014 2.700 2.770 2.680 2.710 48,600 +0.03(+1.12%)
Jul 11, 2014 2.670 2.760 2.660 2.680 2,929 -0.06(-2.19%)
Jul 10, 2014 2.620 2.750 2.610 2.740 1,836 +0.07(+2.62%)
Jul 09, 2014 2.640 2.760 2.640 2.670 5,308 +0.00(+0.00%)
Jul 08, 2014 2.749 2.749 2.630 2.670 8,800 -0.02(-0.74%)
Jul 07, 2014 2.600 2.740 2.600 2.690 8,880 +0.03(+1.13%)
Jul 03, 2014 2.670 2.660 2.660 2.660 3,100 +0.01(+0.38%)
Jul 02, 2014 2.630 2.700 2.630 2.650 18,721 -0.05(-1.85%)
Jul 01, 2014 2.610 2.750 2.610 2.700 14,250 +0.05(+1.89%)
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%)
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.