Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infusystems Holdings
(NY:
INFU
)
6.620
+0.470 (+7.64%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
6.210
6.660
6.210
6.620
62,010
+0.47(+7.64%)
Aug 22, 2024
6.260
6.310
6.100
6.150
17,126
-0.11(-1.76%)
Aug 21, 2024
6.120
6.340
6.002
6.260
37,637
+0.19(+3.13%)
Aug 20, 2024
6.370
6.386
6.060
6.070
79,690
-0.30(-4.71%)
Aug 19, 2024
6.530
6.630
6.330
6.370
20,344
-0.18(-2.75%)
Aug 16, 2024
6.620
6.620
6.350
6.550
35,235
-0.07(-1.06%)
Aug 15, 2024
6.890
6.892
6.590
6.620
34,809
-0.15(-2.22%)
Aug 14, 2024
6.650
7.000
6.575
6.770
67,686
+0.11(+1.65%)
Aug 13, 2024
6.010
6.745
6.000
6.660
94,791
+0.66(+11.00%)
Aug 12, 2024
6.040
6.070
5.980
6.000
217,608
+0.00(+0.00%)
Aug 09, 2024
6.020
6.070
5.900
6.000
34,315
+0.00(+0.00%)
Aug 08, 2024
6.340
6.340
5.850
6.000
53,671
+0.20(+3.45%)
Aug 07, 2024
6.080
6.120
5.770
5.800
62,176
-0.19(-3.17%)
Aug 06, 2024
5.930
6.090
5.770
5.990
40,519
+0.13(+2.22%)
Aug 05, 2024
6.020
6.080
5.735
5.860
65,592
-0.42(-6.69%)
Aug 02, 2024
6.410
6.570
6.180
6.280
49,441
-0.33(-4.99%)
Aug 01, 2024
6.890
6.890
6.440
6.610
49,024
-0.29(-4.20%)
Jul 31, 2024
6.860
6.930
6.840
6.900
61,426
+0.03(+0.44%)
Jul 30, 2024
6.780
6.900
6.620
6.870
37,240
+0.15(+2.23%)
Jul 29, 2024
6.890
6.920
6.690
6.720
29,472
-0.18(-2.61%)
Jul 26, 2024
6.990
6.990
6.870
6.900
62,381
+0.00(+0.00%)
Jul 25, 2024
6.950
6.980
6.891
6.900
98,906
+0.00(+0.00%)
Jul 24, 2024
6.950
6.980
6.820
6.900
76,398
-0.05(-0.72%)
Jul 23, 2024
6.870
6.950
6.851
6.950
163,072
+0.04(+0.58%)
Jul 22, 2024
6.840
6.925
6.785
6.910
40,064
+0.13(+1.92%)
Jul 19, 2024
6.740
6.900
6.705
6.780
27,000
+0.06(+0.89%)
Jul 18, 2024
6.800
6.930
6.705
6.720
28,010
-0.13(-1.90%)
Jul 17, 2024
6.930
6.950
6.800
6.850
63,718
-0.08(-1.15%)
Jul 16, 2024
6.980
6.990
6.850
6.930
127,591
+0.03(+0.43%)
Jul 15, 2024
6.970
7.000
6.850
6.900
80,479
+0.00(+0.00%)
Jul 12, 2024
6.980
7.010
6.830
6.900
37,229
+0.03(+0.44%)
Jul 11, 2024
6.690
6.980
6.675
6.870
98,289
+0.31(+4.73%)
Jul 10, 2024
6.400
6.610
6.300
6.560
33,599
+0.23(+3.63%)
Jul 09, 2024
6.460
6.515
6.290
6.330
20,516
-0.14(-2.16%)
Jul 08, 2024
6.430
6.854
6.390
6.470
28,350
+0.11(+1.73%)
Jul 05, 2024
6.570
6.570
6.280
6.360
120,687
-0.21(-3.20%)
Jul 03, 2024
6.720
6.720
6.510
6.570
12,254
-0.10(-1.50%)
Jul 02, 2024
6.780
6.780
6.660
6.670
16,618
-0.16(-2.34%)
Jul 01, 2024
6.810
6.910
6.760
6.830
36,141
+0.00(+0.00%)
Jun 28, 2024
6.940
7.100
6.700
6.830
291,366
-0.02(-0.29%)
Jun 27, 2024
6.910
6.910
6.745
6.850
34,275
+0.00(+0.00%)
Jun 26, 2024
6.810
6.910
6.750
6.850
34,778
+0.02(+0.29%)
Jun 25, 2024
6.750
6.900
6.640
6.830
55,727
+0.08(+1.19%)
Jun 24, 2024
6.630
6.910
6.630
6.750
26,297
+0.18(+2.74%)
Jun 21, 2024
6.440
6.680
6.440
6.570
61,761
+0.15(+2.34%)
Jun 20, 2024
6.540
6.595
6.380
6.420
26,133
-0.05(-0.77%)
Jun 18, 2024
6.410
6.700
6.410
6.470
70,321
+0.11(+1.73%)
Jun 17, 2024
6.600
6.730
6.250
6.360
111,121
-0.25(-3.78%)
Jun 14, 2024
6.560
6.760
6.520
6.610
24,428
-0.06(-0.90%)
Jun 13, 2024
6.880
6.935
6.583
6.670
25,868
-0.19(-2.77%)
Jun 12, 2024
6.900
7.140
6.760
6.860
79,386
-0.04(-0.58%)
Jun 11, 2024
6.810
7.030
6.810
6.900
35,706
+0.00(+0.00%)
Jun 10, 2024
6.800
6.970
6.670
6.900
148,354
+0.01(+0.15%)
Jun 07, 2024
6.670
6.960
6.670
6.890
37,333
+0.15(+2.23%)
Jun 06, 2024
6.990
7.090
6.720
6.740
56,297
-0.21(-3.02%)
Jun 05, 2024
7.040
7.130
6.870
6.950
45,141
-0.03(-0.43%)
Jun 04, 2024
7.090
7.100
6.950
6.980
45,959
-0.07(-0.99%)
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
.