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, 2018
3.370
3.590
3.370
3.430
33,500
+0.02(+0.59%)
Nov 29, 2018
3.320
3.580
3.320
3.410
22,920
+0.07(+2.10%)
Nov 28, 2018
3.480
3.515
3.340
3.340
38,713
-0.09(-2.62%)
Nov 27, 2018
3.430
3.450
3.390
3.430
2,126
+0.08(+2.39%)
Nov 26, 2018
3.430
3.500
3.350
3.350
55,653
-0.14(-4.01%)
Nov 23, 2018
3.500
3.500
3.490
3.490
700
+0.11(+3.25%)
Nov 21, 2018
3.380
3.380
3.380
0
+0.00(+0.00%)
Nov 20, 2018
3.480
3.480
3.350
3.380
81,101
-0.11(-3.15%)
Nov 19, 2018
3.300
3.490
3.300
3.490
25,364
+0.19(+5.76%)
Nov 16, 2018
3.440
3.440
3.300
3.300
60,500
-0.05(-1.49%)
Nov 15, 2018
3.480
3.500
3.350
3.350
14,091
-0.09(-2.58%)
Nov 14, 2018
3.390
3.500
3.373
3.439
10,174
+0.05(+1.44%)
Nov 13, 2018
2.940
3.400
2.940
3.390
53,492
+0.34(+11.11%)
Nov 12, 2018
3.065
3.098
3.050
3.051
7,859
+0.03(+1.03%)
Nov 09, 2018
3.040
3.130
3.020
3.020
3,500
+0.00(+0.00%)
Nov 08, 2018
3.040
3.040
3.020
3.020
493
-0.13(-4.13%)
Nov 07, 2018
3.110
3.166
3.110
3.150
2,074
+0.00(+0.00%)
Nov 06, 2018
3.065
3.160
3.065
3.150
6,396
+0.10(+3.28%)
Nov 05, 2018
3.250
3.250
3.050
3.050
3,663
-0.10(-3.17%)
Nov 02, 2018
3.060
3.150
3.060
3.150
6,300
+0.05(+1.61%)
Nov 01, 2018
3.040
3.100
3.030
3.100
9,586
+0.02(+0.65%)
Oct 31, 2018
3.100
3.100
3.045
3.080
4,822
+0.03(+0.98%)
Oct 30, 2018
3.079
3.079
3.050
3.050
7,702
+0.02(+0.66%)
Oct 29, 2018
3.150
3.150
3.025
3.030
16,024
-0.06(-1.94%)
Oct 26, 2018
3.120
3.120
3.090
3.090
4,500
-0.01(-0.32%)
Oct 25, 2018
3.100
3.150
3.100
3.100
5,609
-0.03(-0.96%)
Oct 24, 2018
3.120
3.140
3.110
3.130
9,468
+0.00(+0.16%)
Oct 23, 2018
3.186
3.186
3.100
3.125
4,845
-0.02(-0.79%)
Oct 22, 2018
3.150
3.240
3.150
3.150
6,102
+0.00(+0.00%)
Oct 19, 2018
3.190
3.240
3.150
3.150
4,800
-0.06(-1.87%)
Oct 18, 2018
3.200
3.216
3.150
3.210
10,394
-0.03(-0.93%)
Oct 17, 2018
3.240
3.240
3.240
3.240
62
+0.00(+0.00%)
Oct 16, 2018
3.220
3.240
3.150
3.240
4,206
+0.04(+1.25%)
Oct 15, 2018
3.240
3.240
3.200
3.200
346
+0.01(+0.31%)
Oct 12, 2018
3.250
3.250
3.150
3.190
8,400
-0.01(-0.31%)
Oct 11, 2018
3.150
3.221
3.150
3.200
7,017
+0.02(+0.63%)
Oct 10, 2018
3.250
3.250
3.150
3.180
23,466
-0.04(-1.24%)
Oct 09, 2018
3.230
3.236
3.210
3.220
5,678
-0.03(-0.92%)
Oct 08, 2018
3.170
3.320
3.170
3.250
18,354
+0.05(+1.56%)
Oct 05, 2018
3.170
3.270
3.150
3.200
4,100
-0.05(-1.54%)
Oct 04, 2018
3.380
3.380
3.250
3.250
1,081
-0.05(-1.52%)
Oct 03, 2018
3.270
3.380
3.250
3.300
17,157
+0.04(+1.23%)
Oct 02, 2018
3.340
3.350
3.250
3.260
11,400
+0.03(+0.93%)
Oct 01, 2018
3.220
3.300
3.220
3.230
9,410
-0.02(-0.62%)
Sep 28, 2018
3.300
3.350
3.250
3.250
9,800
-0.10(-2.99%)
Sep 27, 2018
3.400
3.400
3.350
3.350
1,522
+0.05(+1.52%)
Sep 26, 2018
3.300
3.350
3.300
3.300
13,700
-0.10(-2.94%)
Sep 25, 2018
3.400
3.400
3.300
3.400
14,520
+0.00(+0.00%)
Sep 24, 2018
3.400
3.400
3.250
3.400
14,354
+0.05(+1.49%)
Sep 21, 2018
3.400
3.400
3.250
3.350
31,200
-0.05(-1.47%)
Sep 20, 2018
3.350
3.400
3.225
3.400
31,598
+0.10(+3.03%)
Sep 19, 2018
3.150
3.300
3.150
3.300
30,670
+0.10(+3.12%)
Sep 18, 2018
3.150
3.300
3.150
3.200
26,117
+0.00(+0.00%)
Sep 17, 2018
3.250
3.300
3.150
3.200
28,621
-0.10(-3.03%)
Sep 14, 2018
3.400
3.400
3.300
3.300
10,800
-0.05(-1.49%)
Sep 13, 2018
3.350
3.350
3.300
3.350
48,117
+0.05(+1.52%)
Sep 12, 2018
3.290
3.350
3.250
3.300
24,890
+0.00(+0.00%)
Sep 11, 2018
3.300
3.350
3.250
3.300
17,529
+0.00(+0.00%)
Sep 10, 2018
3.350
3.400
3.250
3.300
35,245
+0.02(+0.76%)
Sep 07, 2018
3.250
3.300
3.250
3.275
17,300
+0.02(+0.77%)
Sep 06, 2018
3.300
3.300
3.200
3.250
20,396
+0.00(+0.00%)
Sep 05, 2018
3.250
3.300
3.050
3.250
36,573
+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
.