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

Infusystems Holdings (NY: INFU )

7.280 -0.280 (-3.70%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2014 2.840 2.840 2.750 2.770 12,657 -0.01(-0.22%)
Mar 31, 2014 2.800 2.820 2.730 2.776 19,969 +0.03(+0.95%)
Mar 28, 2014 2.750 2.750 2.710 2.750 21,700 +0.04(+1.48%)
Mar 27, 2014 2.700 2.730 2.700 2.710 32,578 -0.06(-2.17%)
Mar 26, 2014 2.750 2.790 2.700 2.770 13,714 +0.02(+0.73%)
Mar 25, 2014 2.750 2.780 2.720 2.750 15,406 +0.01(+0.36%)
Mar 24, 2014 2.810 2.840 2.740 2.740 36,901 -0.01(-0.36%)
Mar 21, 2014 2.800 2.840 2.750 2.750 31,558 -0.03(-1.08%)
Mar 20, 2014 2.809 2.810 2.700 2.780 33,171 -0.01(-0.36%)
Mar 19, 2014 2.840 2.840 2.710 2.790 11,838 -0.06(-2.04%)
Mar 18, 2014 2.600 2.850 2.600 2.848 16,251 +0.11(+3.94%)
Mar 17, 2014 2.850 2.930 2.670 2.740 117,550 -0.10(-3.52%)
Mar 14, 2014 2.750 2.850 2.750 2.840 30,200 +0.11(+4.03%)
Mar 13, 2014 2.850 2.900 2.708 2.730 109,915 -0.09(-3.19%)
Mar 12, 2014 2.900 2.900 2.660 2.820 291,555 -0.06(-2.08%)
Mar 11, 2014 2.980 2.980 2.760 2.880 105,595 -0.06(-2.04%)
Mar 10, 2014 2.850 2.940 2.800 2.940 67,897 +0.09(+3.16%)
Mar 07, 2014 2.600 2.860 2.600 2.850 81,650 +0.19(+7.14%)
Mar 06, 2014 2.660 2.670 2.600 2.660 29,059 -0.02(-0.75%)
Mar 05, 2014 2.670 2.700 2.650 2.680 10,142 -0.03(-1.11%)
Mar 04, 2014 2.670 2.750 2.610 2.710 46,795 +0.03(+1.15%)
Mar 03, 2014 2.650 2.770 2.650 2.679 32,614 +0.04(+1.49%)
Feb 28, 2014 2.660 2.780 2.640 2.640 25,648 -0.06(-2.22%)
Feb 27, 2014 2.680 2.780 2.600 2.700 46,244 +0.01(+0.33%)
Feb 26, 2014 2.780 2.920 2.670 2.691 46,952 -0.21(-7.21%)
Feb 25, 2014 2.940 2.940 2.836 2.900 60,107 -0.04(-1.36%)
Feb 24, 2014 2.900 2.980 2.670 2.940 124,001 +0.27(+10.11%)
Feb 21, 2014 2.630 2.720 2.630 2.670 12,340 +0.03(+1.14%)
Feb 20, 2014 2.620 2.700 2.520 2.640 13,721 +0.04(+1.54%)
Feb 19, 2014 2.650 2.740 2.570 2.600 24,852 -0.06(-2.26%)
Feb 18, 2014 2.640 2.752 2.630 2.660 57,238 -0.02(-0.75%)
Feb 14, 2014 2.690 2.680 2.680 2.680 75,900 +0.06(+2.29%)
Feb 13, 2014 2.380 2.720 2.380 2.620 85,151 +0.22(+9.26%)
Feb 12, 2014 2.370 2.400 2.350 2.398 21,536 +0.03(+1.22%)
Feb 11, 2014 2.320 2.369 2.310 2.369 13,951 +0.05(+2.11%)
Feb 10, 2014 2.360 2.400 2.280 2.320 92,655 +0.01(+0.43%)
Feb 07, 2014 2.350 2.410 2.240 2.310 143,734 -0.09(-3.75%)
Feb 06, 2014 2.460 2.560 2.400 2.400 84,514 -0.11(-4.27%)
Feb 05, 2014 2.630 2.660 2.500 2.507 53,427 -0.12(-4.68%)
Feb 04, 2014 2.520 2.650 2.520 2.630 70,834 +0.02(+0.77%)
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.