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 (%)
Nov 30, 2015
2.870
2.930
2.830
2.930
28,974
+0.09(+3.17%)
Nov 27, 2015
2.830
2.870
2.830
2.840
4,697
-0.03(-1.05%)
Nov 25, 2015
2.850
2.870
2.870
2.870
18,300
+0.02(+0.70%)
Nov 24, 2015
2.856
2.870
2.810
2.850
4,279
-0.03(-1.04%)
Nov 23, 2015
2.880
2.880
2.800
2.880
9,182
-0.00(-0.02%)
Nov 20, 2015
2.830
2.900
2.800
2.881
25,293
+0.04(+1.43%)
Nov 19, 2015
2.900
2.920
2.830
2.840
14,944
-0.01(-0.35%)
Nov 18, 2015
2.950
2.950
2.840
2.850
7,681
-0.10(-3.39%)
Nov 17, 2015
2.920
2.960
2.840
2.950
25,605
+0.01(+0.34%)
Nov 16, 2015
2.870
2.970
2.870
2.940
18,926
+0.09(+3.16%)
Nov 13, 2015
2.960
3.000
2.750
2.850
46,618
-0.05(-1.72%)
Nov 12, 2015
2.880
3.020
2.850
2.900
108,318
+0.17(+6.23%)
Nov 11, 2015
2.700
2.730
2.700
2.730
22,779
+0.01(+0.37%)
Nov 10, 2015
2.700
2.800
2.700
2.720
27,310
+0.00(+0.00%)
Nov 09, 2015
2.780
2.810
2.720
2.720
12,170
-0.11(-3.89%)
Nov 06, 2015
2.800
2.920
2.770
2.830
9,783
+0.04(+1.43%)
Nov 05, 2015
2.740
2.990
2.730
2.790
75,547
-0.02(-0.53%)
Nov 04, 2015
2.730
2.810
2.730
2.805
10,159
+0.02(+0.54%)
Nov 03, 2015
2.760
2.800
2.700
2.790
11,618
-0.02(-0.71%)
Nov 02, 2015
2.700
2.810
2.700
2.810
4,200
+0.09(+3.31%)
Oct 30, 2015
2.780
2.810
2.710
2.720
5,575
-0.06(-2.16%)
Oct 29, 2015
2.710
2.780
2.700
2.780
4,026
+0.00(+0.00%)
Oct 28, 2015
2.830
2.890
2.720
2.780
7,812
+0.06(+2.21%)
Oct 27, 2015
2.720
2.820
2.720
2.720
5,500
-0.04(-1.45%)
Oct 26, 2015
2.750
2.790
2.670
2.760
69,612
+0.00(+0.00%)
Oct 23, 2015
2.720
2.850
2.720
2.760
1,058
+0.00(+0.00%)
Oct 22, 2015
2.870
2.875
2.750
2.760
14,416
-0.12(-4.00%)
Oct 21, 2015
2.837
2.875
2.800
2.875
4,536
-0.04(-1.20%)
Oct 20, 2015
2.920
2.920
2.910
2.910
799
+0.04(+1.39%)
Oct 16, 2015
2.780
2.900
2.750
2.870
126
-0.03(-1.03%)
Oct 15, 2015
2.920
2.990
2.700
2.900
27,602
+0.05(+1.75%)
Oct 14, 2015
2.850
2.850
2.850
2.850
345
+0.02(+0.71%)
Oct 13, 2015
2.820
2.830
2.760
2.830
95,540
+0.00(+0.00%)
Oct 12, 2015
2.920
2.920
2.770
2.830
4,420
-0.14(-4.71%)
Oct 09, 2015
2.980
2.980
2.870
2.970
508
+0.01(+0.34%)
Oct 08, 2015
2.990
3.000
2.800
2.960
13,099
-0.02(-0.67%)
Oct 07, 2015
2.772
3.020
2.730
2.980
17,918
+0.19(+6.81%)
Oct 06, 2015
2.800
2.830
2.710
2.790
4,045
+0.07(+2.57%)
Oct 05, 2015
2.710
2.860
2.710
2.720
4,040
+0.01(+0.37%)
Oct 02, 2015
2.700
2.810
2.700
2.710
4,577
+0.01(+0.37%)
Oct 01, 2015
2.730
2.860
2.700
2.700
7,910
-0.06(-2.17%)
Sep 30, 2015
2.711
2.840
2.710
2.760
4,423
+0.04(+1.47%)
Sep 29, 2015
2.780
2.850
2.710
2.720
5,490
-0.03(-1.09%)
Sep 28, 2015
2.700
2.840
2.700
2.750
4,303
+0.05(+1.85%)
Sep 25, 2015
2.710
2.740
2.700
2.700
6,740
-0.01(-0.37%)
Sep 24, 2015
2.730
2.730
2.710
2.710
4,523
-0.02(-0.73%)
Sep 23, 2015
2.710
2.750
2.710
2.730
2,012
+0.01(+0.37%)
Sep 22, 2015
2.710
2.740
2.710
2.720
6,487
-0.01(-0.37%)
Sep 21, 2015
2.870
2.890
2.730
2.730
6,837
-0.25(-8.39%)
Sep 18, 2015
2.740
2.980
2.710
2.980
66,849
+0.25(+9.16%)
Sep 17, 2015
2.820
2.820
2.730
2.730
2,579
+0.00(+0.00%)
Sep 16, 2015
2.710
2.810
2.710
2.730
8,399
+0.02(+0.74%)
Sep 15, 2015
2.700
2.805
2.700
2.710
3,831
-0.02(-0.73%)
Sep 14, 2015
2.800
2.818
2.700
2.730
12,603
-0.07(-2.50%)
Sep 11, 2015
2.760
2.850
2.760
2.800
16,411
+0.00(+0.00%)
Sep 10, 2015
2.760
2.810
2.760
2.800
9,942
+0.04(+1.45%)
Sep 09, 2015
2.750
2.780
2.740
2.760
19,680
-0.01(-0.36%)
Sep 08, 2015
2.710
2.780
2.660
2.770
18,147
-0.03(-1.07%)
Sep 04, 2015
2.750
2.800
2.800
2.800
10,300
-0.02(-0.71%)
Sep 03, 2015
2.750
2.820
2.750
2.820
3,013
+0.02(+0.71%)
Sep 02, 2015
2.850
2.850
2.800
2.800
10,431
+0.01(+0.36%)
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
.