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
)
7.160
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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, 2023
10.09
10.09
9.880
10.03
14,781
-0.05(-0.50%)
Nov 29, 2023
10.14
10.32
9.755
10.08
31,735
+0.10(+1.00%)
Nov 28, 2023
9.940
10.22
9.800
9.980
22,808
+0.00(+0.00%)
Nov 27, 2023
9.830
10.32
9.770
9.980
85,005
+0.20(+2.04%)
Nov 24, 2023
9.510
9.870
9.460
9.780
16,848
+0.15(+1.56%)
Nov 22, 2023
9.390
9.660
9.340
9.630
37,175
+0.38(+4.11%)
Nov 21, 2023
9.320
9.520
9.200
9.250
23,508
-0.10(-1.07%)
Nov 20, 2023
9.310
9.550
8.923
9.350
23,429
+0.06(+0.65%)
Nov 17, 2023
9.020
9.300
8.820
9.290
62,337
+0.12(+1.31%)
Nov 16, 2023
8.900
9.200
8.615
9.170
25,695
+0.22(+2.46%)
Nov 15, 2023
9.250
9.280
8.828
8.950
20,844
-0.35(-3.76%)
Nov 14, 2023
8.900
9.320
8.900
9.300
68,119
+0.50(+5.68%)
Nov 13, 2023
8.530
8.910
8.430
8.800
43,962
+0.21(+2.44%)
Nov 10, 2023
8.630
8.710
8.480
8.590
23,208
-0.01(-0.12%)
Nov 09, 2023
8.680
8.700
8.450
8.600
67,707
-0.05(-0.58%)
Nov 08, 2023
9.040
9.050
8.590
8.650
72,856
-0.50(-5.46%)
Nov 07, 2023
9.510
9.510
8.900
9.150
53,922
-0.32(-3.38%)
Nov 06, 2023
9.580
9.785
9.185
9.470
18,823
-0.18(-1.87%)
Nov 03, 2023
9.180
9.830
9.180
9.650
36,565
+0.67(+7.46%)
Nov 02, 2023
9.610
9.750
8.779
8.980
82,266
-0.65(-6.75%)
Nov 01, 2023
9.610
9.680
9.423
9.630
27,216
+0.05(+0.52%)
Oct 31, 2023
9.770
10.00
9.440
9.580
35,063
-0.28(-2.84%)
Oct 30, 2023
9.750
9.900
9.520
9.860
24,635
+0.04(+0.41%)
Oct 27, 2023
9.900
9.920
9.640
9.820
35,718
-0.17(-1.70%)
Oct 26, 2023
9.650
9.990
9.480
9.990
32,204
+0.35(+3.63%)
Oct 25, 2023
9.340
9.770
9.190
9.640
26,483
+0.04(+0.42%)
Oct 24, 2023
9.100
9.700
9.100
9.600
50,661
+0.42(+4.58%)
Oct 23, 2023
9.270
9.355
9.110
9.180
13,776
-0.28(-2.96%)
Oct 20, 2023
9.020
9.590
8.950
9.460
42,039
+0.40(+4.42%)
Oct 19, 2023
9.440
9.440
9.040
9.060
22,867
-0.19(-2.05%)
Oct 18, 2023
9.820
9.820
9.240
9.250
27,008
-0.49(-5.03%)
Oct 17, 2023
9.830
10.10
9.670
9.740
62,572
-0.07(-0.71%)
Oct 16, 2023
9.670
9.960
9.570
9.810
21,857
+0.17(+1.76%)
Oct 13, 2023
9.510
9.770
9.510
9.640
24,697
+0.08(+0.84%)
Oct 12, 2023
9.610
9.780
9.535
9.560
19,263
-0.03(-0.31%)
Oct 11, 2023
9.860
9.915
9.590
9.590
18,266
-0.22(-2.24%)
Oct 10, 2023
9.830
10.10
9.700
9.810
34,196
+0.03(+0.31%)
Oct 09, 2023
9.800
9.940
9.500
9.780
28,863
-0.02(-0.20%)
Oct 06, 2023
9.840
9.940
9.662
9.800
21,267
-0.11(-1.11%)
Oct 05, 2023
9.860
10.00
9.750
9.910
48,936
+0.09(+0.92%)
Oct 04, 2023
9.650
9.900
9.500
9.820
28,087
+0.17(+1.76%)
Oct 03, 2023
9.550
9.780
9.500
9.650
16,555
-0.01(-0.10%)
Oct 02, 2023
9.680
9.810
9.540
9.660
25,337
+0.02(+0.21%)
Sep 29, 2023
9.850
9.930
9.590
9.640
32,017
-0.20(-2.03%)
Sep 28, 2023
9.910
9.930
9.740
9.840
15,496
-0.01(-0.10%)
Sep 27, 2023
9.910
10.07
9.820
9.850
30,581
+0.06(+0.61%)
Sep 26, 2023
9.940
9.965
9.740
9.790
18,880
-0.11(-1.11%)
Sep 25, 2023
10.04
10.05
9.850
9.900
34,140
-0.12(-1.20%)
Sep 22, 2023
9.810
10.10
9.750
10.02
29,607
+0.17(+1.73%)
Sep 21, 2023
9.800
10.02
9.750
9.850
30,998
+0.04(+0.41%)
Sep 20, 2023
10.08
10.36
9.800
9.810
35,886
-0.28(-2.78%)
Sep 19, 2023
10.09
10.13
9.950
10.09
24,217
+0.09(+0.90%)
Sep 18, 2023
10.45
10.46
9.950
10.00
28,666
-0.54(-5.12%)
Sep 15, 2023
10.07
10.82
9.840
10.54
225,404
+0.37(+3.64%)
Sep 14, 2023
10.05
10.26
9.890
10.17
27,749
+0.20(+2.01%)
Sep 13, 2023
9.990
10.10
9.890
9.970
26,299
-0.02(-0.20%)
Sep 12, 2023
10.01
10.08
9.900
9.990
13,717
+0.08(+0.81%)
Sep 11, 2023
9.920
10.16
9.890
9.910
20,253
+0.00(+0.00%)
Sep 08, 2023
9.940
9.940
9.790
9.910
21,731
-0.01(-0.10%)
Sep 07, 2023
9.880
10.16
9.750
9.920
110,900
+0.03(+0.30%)
Sep 06, 2023
10.38
10.38
9.880
9.890
58,977
-0.38(-3.70%)
Sep 05, 2023
10.40
10.40
10.05
10.27
27,734
+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
.