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
)
7.150
+0.230 (+3.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2022
7.550
7.800
7.500
7.630
19,468
-0.16(-2.05%)
Oct 28, 2022
7.470
7.890
7.470
7.790
52,538
+0.24(+3.18%)
Oct 27, 2022
7.910
7.955
7.480
7.550
12,831
-0.34(-4.31%)
Oct 26, 2022
8.240
8.240
7.790
7.890
26,177
+0.03(+0.38%)
Oct 25, 2022
7.650
7.930
7.650
7.860
43,560
+0.32(+4.24%)
Oct 24, 2022
7.130
7.880
7.040
7.540
77,230
-0.33(-4.19%)
Oct 21, 2022
7.900
7.940
7.600
7.870
14,239
+0.04(+0.51%)
Oct 20, 2022
7.890
7.990
7.770
7.830
57,037
+0.02(+0.26%)
Oct 19, 2022
7.780
8.050
7.700
7.810
95,207
+0.13(+1.69%)
Oct 18, 2022
7.261
7.710
7.261
7.680
46,654
+0.36(+4.92%)
Oct 17, 2022
7.570
7.590
7.270
7.320
85,601
-0.01(-0.14%)
Oct 14, 2022
7.220
7.340
7.100
7.330
12,349
+0.06(+0.83%)
Oct 13, 2022
7.090
7.350
7.040
7.270
28,530
+0.05(+0.69%)
Oct 12, 2022
7.050
7.305
7.000
7.220
16,705
-0.17(-2.30%)
Oct 11, 2022
7.200
7.520
7.130
7.390
38,406
+0.23(+3.21%)
Oct 10, 2022
6.890
7.400
6.890
7.160
30,431
+0.20(+2.87%)
Oct 07, 2022
7.270
7.400
6.960
6.960
33,574
-0.36(-4.92%)
Oct 06, 2022
7.240
7.390
7.140
7.320
24,521
+0.11(+1.53%)
Oct 05, 2022
7.350
7.400
7.007
7.210
22,965
+0.09(+1.26%)
Oct 04, 2022
6.910
7.340
6.820
7.120
29,575
+0.15(+2.15%)
Oct 03, 2022
6.290
7.120
6.100
6.970
42,419
-0.02(-0.29%)
Sep 30, 2022
7.050
7.560
6.740
6.990
23,563
-0.05(-0.71%)
Sep 29, 2022
6.800
7.110
6.650
7.040
35,867
+0.21(+3.07%)
Sep 28, 2022
6.610
6.925
6.550
6.830
55,227
+0.31(+4.75%)
Sep 27, 2022
6.700
6.790
6.520
6.520
55,786
-0.23(-3.41%)
Sep 26, 2022
6.780
6.910
6.660
6.750
65,011
+0.02(+0.30%)
Sep 23, 2022
6.950
6.960
6.730
6.730
46,597
-0.22(-3.17%)
Sep 22, 2022
7.100
7.330
6.900
6.950
36,405
-0.10(-1.42%)
Sep 21, 2022
7.250
7.320
7.030
7.050
48,724
-0.34(-4.60%)
Sep 20, 2022
7.300
7.550
7.180
7.390
38,223
-0.11(-1.47%)
Sep 19, 2022
7.100
7.540
7.080
7.500
39,947
+0.28(+3.88%)
Sep 16, 2022
7.500
7.540
7.050
7.220
123,105
-0.34(-4.50%)
Sep 15, 2022
7.370
7.600
7.260
7.560
57,344
+0.21(+2.86%)
Sep 14, 2022
7.440
7.548
7.350
7.350
54,724
-0.06(-0.81%)
Sep 13, 2022
7.410
7.480
7.331
7.410
24,013
-0.21(-2.76%)
Sep 12, 2022
8.430
8.740
7.490
7.620
41,543
-0.04(-0.52%)
Sep 09, 2022
7.850
8.010
7.600
7.660
31,221
-0.12(-1.54%)
Sep 08, 2022
7.820
7.830
7.700
7.780
24,990
-0.02(-0.26%)
Sep 07, 2022
7.630
7.870
7.620
7.800
17,952
+0.15(+1.96%)
Sep 06, 2022
7.650
7.740
7.535
7.650
37,866
-0.06(-0.78%)
Sep 02, 2022
7.680
7.770
7.450
7.710
35,021
-0.07(-0.90%)
Sep 01, 2022
7.550
7.780
7.520
7.780
49,356
+0.07(+0.91%)
Aug 31, 2022
7.660
7.770
7.590
7.710
33,497
+0.07(+0.92%)
Aug 30, 2022
7.560
7.700
7.530
7.640
34,248
+0.08(+1.06%)
Aug 29, 2022
7.400
7.790
7.350
7.560
38,665
-0.14(-1.82%)
Aug 26, 2022
7.950
7.950
7.635
7.700
42,431
-0.24(-3.02%)
Aug 25, 2022
7.900
7.970
7.900
7.940
20,716
+0.09(+1.15%)
Aug 24, 2022
7.890
7.910
7.760
7.850
54,263
-0.14(-1.75%)
Aug 23, 2022
7.665
7.990
7.571
7.990
30,612
+0.29(+3.77%)
Aug 22, 2022
7.740
7.780
7.580
7.700
40,571
-0.15(-1.91%)
Aug 19, 2022
8.060
8.100
7.830
7.850
66,014
-0.30(-3.68%)
Aug 18, 2022
8.000
8.420
8.000
8.150
38,146
+0.15(+1.88%)
Aug 17, 2022
8.130
8.200
7.920
8.000
71,976
+0.04(+0.50%)
Aug 16, 2022
8.220
8.364
7.960
7.960
50,897
-0.15(-1.85%)
Aug 15, 2022
8.000
8.190
7.910
8.110
42,952
+0.14(+1.76%)
Aug 12, 2022
7.950
8.090
7.850
7.970
70,676
+0.01(+0.13%)
Aug 11, 2022
8.360
8.360
7.930
7.960
47,064
-0.26(-3.16%)
Aug 10, 2022
8.240
8.488
8.110
8.220
42,170
+0.12(+1.48%)
Aug 09, 2022
8.230
8.230
8.050
8.100
86,993
-0.08(-0.98%)
Aug 08, 2022
8.200
8.270
7.920
8.180
144,366
+0.29(+3.68%)
Aug 05, 2022
8.000
8.310
7.790
7.890
102,240
-0.12(-1.50%)
Aug 04, 2022
9.400
9.400
7.600
8.010
500,525
-1.92(-19.34%)
Aug 03, 2022
9.910
10.06
9.670
9.930
45,617
+0.07(+0.71%)
Aug 02, 2022
9.800
9.960
9.790
9.860
18,820
-0.03(-0.30%)
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
.