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, 2017
2.250
2.350
2.250
2.350
11,308
+0.10(+4.44%)
Nov 29, 2017
2.300
2.300
2.250
2.250
9,732
-0.08(-3.42%)
Nov 28, 2017
2.251
2.350
2.251
2.330
66,441
+0.04(+1.73%)
Nov 27, 2017
2.300
2.300
2.150
2.290
21,960
-0.01(-0.43%)
Nov 24, 2017
2.162
2.300
2.162
2.300
3,436
+0.06(+2.68%)
Nov 22, 2017
2.150
2.250
2.150
2.240
34,166
+0.09(+4.19%)
Nov 21, 2017
2.200
2.250
2.150
2.150
26,937
+0.05(+2.38%)
Nov 20, 2017
2.050
2.200
2.000
2.100
37,916
+0.00(+0.00%)
Nov 17, 2017
1.950
2.100
1.950
2.100
1,061
+0.15(+7.69%)
Nov 16, 2017
2.070
2.145
1.950
1.950
7,943
-0.05(-2.50%)
Nov 15, 2017
2.050
2.050
1.950
2.000
3,735
-0.05(-2.45%)
Nov 14, 2017
2.100
2.100
2.000
2.050
8,765
-0.05(-2.37%)
Nov 13, 2017
2.200
2.200
2.000
2.100
26,782
-0.10(-4.55%)
Nov 10, 2017
1.950
2.300
1.950
2.200
79,901
+0.25(+12.88%)
Nov 09, 2017
1.900
1.950
1.900
1.949
1,703
-0.00(-0.05%)
Nov 08, 2017
1.950
2.000
1.900
1.950
4,205
-0.00(-0.01%)
Nov 07, 2017
2.000
2.003
1.950
1.950
13,782
-0.05(-2.50%)
Nov 06, 2017
2.000
2.050
2.000
2.000
10,081
+0.00(+0.00%)
Nov 03, 2017
2.000
2.000
2.000
2.000
7,786
+0.00(+0.00%)
Nov 02, 2017
2.000
2.000
2.000
2.000
1,067
+0.00(+0.00%)
Nov 01, 2017
2.000
2.050
2.000
2.000
8,523
+0.00(+0.00%)
Oct 31, 2017
2.000
2.025
2.000
2.000
7,332
+0.00(+0.00%)
Oct 30, 2017
2.000
2.000
2.000
2.000
431
-0.05(-2.44%)
Oct 27, 2017
2.000
2.050
2.000
2.050
1,731
+0.00(+0.00%)
Oct 26, 2017
2.000
2.050
2.000
2.050
5,424
+0.03(+1.74%)
Oct 25, 2017
2.000
2.050
2.000
2.015
18,610
+0.03(+1.72%)
Oct 24, 2017
1.950
1.981
1.950
1.981
861
+0.03(+1.59%)
Oct 23, 2017
1.950
1.993
1.950
1.950
3,029
-0.05(-2.48%)
Oct 20, 2017
2.000
2.025
2.000
2.000
11,379
-0.00(-0.02%)
Oct 19, 2017
2.000
2.050
1.985
2.000
49,988
-0.03(-1.60%)
Oct 18, 2017
2.050
2.050
2.002
2.033
20,503
-0.02(-0.85%)
Oct 17, 2017
2.050
2.056
2.050
2.050
8,697
-0.05(-2.38%)
Oct 16, 2017
2.100
2.100
2.100
2.100
23,694
+0.00(+0.00%)
Oct 13, 2017
2.050
2.100
2.050
2.100
10,437
+0.10(+5.00%)
Oct 12, 2017
2.150
2.150
2.000
2.000
7,431
-0.05(-2.44%)
Oct 11, 2017
2.100
2.150
2.050
2.050
10,831
-0.06(-2.94%)
Oct 10, 2017
2.112
2.112
2.112
2.112
269
-0.04(-1.77%)
Oct 09, 2017
2.150
2.150
2.150
2.150
218
-0.05(-2.27%)
Oct 06, 2017
2.100
2.200
2.100
2.200
6,559
+0.10(+4.76%)
Oct 05, 2017
2.100
2.150
2.050
2.100
2,958
+0.05(+2.44%)
Oct 04, 2017
2.100
2.100
2.050
2.050
5,925
-0.05(-2.38%)
Oct 03, 2017
2.150
2.195
2.000
2.100
10,402
-0.05(-2.33%)
Oct 02, 2017
2.000
2.150
2.000
2.150
34,410
+0.10(+4.88%)
Sep 29, 2017
2.100
2.150
2.050
2.050
4,182
-0.08(-3.53%)
Sep 28, 2017
2.125
2.125
2.125
2.125
319
-0.08(-3.41%)
Sep 27, 2017
2.100
2.200
2.100
2.200
49,482
+0.10(+4.76%)
Sep 26, 2017
2.100
2.100
2.100
2.100
1,528
+0.00(+0.00%)
Sep 25, 2017
2.000
2.125
2.000
2.100
22,305
-0.05(-2.33%)
Sep 22, 2017
2.000
2.200
2.000
2.150
43,204
+0.05(+2.38%)
Sep 21, 2017
2.100
2.150
2.100
2.100
4,683
-0.05(-2.32%)
Sep 20, 2017
2.100
2.150
2.050
2.150
38,108
-0.04(-2.03%)
Sep 19, 2017
2.300
2.300
2.164
2.195
36,572
+0.04(+2.07%)
Sep 18, 2017
2.100
2.250
1.900
2.150
58,528
+0.40(+22.86%)
Sep 15, 2017
2.100
2.100
1.750
1.750
13,529
-0.30(-14.63%)
Sep 14, 2017
2.050
2.100
2.050
2.050
3,872
-0.05(-2.38%)
Sep 13, 2017
2.090
2.100
2.075
2.100
1,771
+0.00(+0.00%)
Sep 12, 2017
2.050
2.100
2.000
2.100
42,568
+0.05(+2.44%)
Sep 11, 2017
2.000
2.050
1.950
2.050
38,707
+0.05(+2.50%)
Sep 08, 2017
2.000
2.000
1.997
2.000
1,707
+0.02(+1.27%)
Sep 07, 2017
1.995
2.000
1.950
1.975
33,856
-0.02(-1.25%)
Sep 06, 2017
2.000
2.000
1.950
2.000
40,466
+0.05(+2.56%)
Sep 05, 2017
2.000
2.000
1.900
1.950
18,215
+0.00(+0.00%)
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
.