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 29, 2019
8.280
8.360
8.120
8.360
31,400
+0.24(+2.96%)
Nov 27, 2019
8.040
8.420
7.987
8.120
124,800
+0.20(+2.53%)
Nov 26, 2019
7.830
7.990
7.660
7.920
37,205
+0.20(+2.59%)
Nov 25, 2019
7.930
7.950
7.627
7.720
40,338
-0.06(-0.77%)
Nov 22, 2019
7.740
8.080
7.500
7.780
59,800
+0.04(+0.52%)
Nov 21, 2019
7.700
7.750
7.450
7.740
14,679
+0.04(+0.52%)
Nov 20, 2019
7.520
7.970
7.388
7.700
76,091
+0.30(+4.05%)
Nov 19, 2019
7.250
7.450
6.828
7.400
30,857
+0.06(+0.82%)
Nov 18, 2019
7.510
7.680
7.270
7.340
47,884
-0.26(-3.42%)
Nov 15, 2019
7.890
7.970
7.420
7.600
46,700
-0.29(-3.68%)
Nov 14, 2019
7.850
7.980
7.710
7.890
71,875
+0.23(+3.00%)
Nov 13, 2019
7.560
8.120
7.560
7.660
91,675
+0.37(+5.08%)
Nov 12, 2019
7.160
7.560
7.160
7.290
11,818
+0.04(+0.55%)
Nov 11, 2019
7.320
7.360
7.180
7.250
23,978
+0.05(+0.69%)
Nov 08, 2019
7.320
7.320
7.140
7.200
21,000
-0.08(-1.10%)
Nov 07, 2019
7.190
7.290
7.040
7.280
39,001
+0.20(+2.82%)
Nov 06, 2019
7.160
7.250
6.990
7.080
23,097
+0.00(+0.00%)
Nov 05, 2019
7.130
7.150
6.890
7.080
27,428
+0.03(+0.43%)
Nov 04, 2019
7.130
7.300
6.940
7.050
31,002
+0.01(+0.14%)
Nov 01, 2019
6.930
7.090
6.840
7.040
39,100
+0.11(+1.59%)
Oct 31, 2019
6.970
7.064
6.816
6.930
45,303
+0.01(+0.14%)
Oct 30, 2019
7.200
7.390
6.871
6.920
63,551
-0.12(-1.70%)
Oct 29, 2019
7.337
7.337
7.040
7.040
85,437
-0.26(-3.56%)
Oct 28, 2019
6.980
7.815
6.800
7.300
179,760
+0.46(+6.73%)
Oct 25, 2019
7.130
7.130
6.710
6.840
27,100
-0.11(-1.58%)
Oct 24, 2019
6.750
7.010
6.710
6.950
72,076
+0.22(+3.27%)
Oct 23, 2019
6.370
6.740
6.370
6.730
19,206
+0.33(+5.16%)
Oct 22, 2019
6.400
6.620
6.360
6.400
15,862
-0.10(-1.54%)
Oct 21, 2019
6.530
6.804
6.360
6.500
35,641
+0.15(+2.36%)
Oct 18, 2019
6.350
6.480
6.250
6.350
36,800
-0.05(-0.78%)
Oct 17, 2019
6.470
6.550
6.230
6.400
82,916
+0.08(+1.27%)
Oct 16, 2019
6.380
6.480
6.160
6.320
27,116
-0.21(-3.22%)
Oct 15, 2019
6.490
6.713
6.360
6.530
46,329
+0.16(+2.51%)
Oct 14, 2019
6.360
6.548
6.360
6.370
18,226
-0.08(-1.24%)
Oct 11, 2019
6.490
6.700
6.322
6.450
24,500
+0.04(+0.62%)
Oct 10, 2019
6.920
6.920
6.336
6.410
73,672
-0.45(-6.56%)
Oct 09, 2019
6.400
7.170
6.400
6.860
144,021
+0.46(+7.19%)
Oct 08, 2019
6.390
6.990
6.180
6.400
56,797
+0.05(+0.79%)
Oct 07, 2019
6.000
6.620
6.000
6.350
192,176
+0.49(+8.36%)
Oct 04, 2019
5.410
5.910
5.310
5.860
78,000
+0.44(+8.12%)
Oct 03, 2019
5.250
5.450
5.250
5.420
20,733
+0.23(+4.43%)
Oct 02, 2019
5.350
5.450
5.190
5.190
17,105
-0.13(-2.44%)
Oct 01, 2019
5.200
5.440
5.200
5.320
18,563
+0.03(+0.57%)
Sep 30, 2019
5.380
5.480
5.290
5.290
5,854
-0.04(-0.75%)
Sep 27, 2019
5.300
5.350
5.290
5.330
37,100
-0.01(-0.19%)
Sep 26, 2019
5.300
5.450
5.210
5.340
71,384
+0.00(+0.00%)
Sep 25, 2019
5.179
5.410
5.127
5.340
8,475
+0.03(+0.56%)
Sep 24, 2019
5.140
5.390
5.140
5.310
4,033
-0.01(-0.19%)
Sep 23, 2019
5.440
5.440
5.250
5.320
23,806
-0.08(-1.48%)
Sep 20, 2019
5.340
5.450
5.240
5.400
18,000
+0.10(+1.89%)
Sep 19, 2019
5.013
5.470
4.975
5.300
18,713
+0.16(+3.11%)
Sep 18, 2019
5.470
5.470
5.110
5.140
6,845
-0.17(-3.20%)
Sep 17, 2019
5.412
5.420
5.310
5.310
7,500
-0.03(-0.56%)
Sep 16, 2019
5.340
5.370
5.160
5.340
27,608
-0.01(-0.19%)
Sep 13, 2019
5.300
5.465
5.280
5.350
84,800
+0.07(+1.42%)
Sep 12, 2019
5.380
5.380
5.200
5.275
26,065
-0.02(-0.47%)
Sep 11, 2019
5.290
5.480
5.265
5.300
3,947
-0.05(-0.93%)
Sep 10, 2019
5.170
5.510
5.080
5.350
41,250
+0.18(+3.48%)
Sep 09, 2019
5.100
5.170
5.060
5.170
30,344
+0.12(+2.38%)
Sep 06, 2019
5.050
5.080
5.015
5.050
21,300
+0.05(+1.00%)
Sep 05, 2019
5.030
5.030
4.880
5.000
7,294
-0.01(-0.30%)
Sep 04, 2019
4.880
5.050
4.860
5.015
15,109
-0.02(-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
.