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 (%)
Feb 28, 2017
2.300
2.300
2.150
2.200
20,163
-0.10(-4.35%)
Feb 27, 2017
2.350
2.350
2.250
2.300
28,273
+0.00(+0.00%)
Feb 24, 2017
2.300
2.350
2.300
2.300
17,064
+0.00(+0.00%)
Feb 23, 2017
2.320
2.320
2.250
2.300
18,906
+0.05(+2.22%)
Feb 22, 2017
2.350
2.450
2.250
2.250
77,646
-0.15(-6.25%)
Feb 21, 2017
2.400
2.400
2.307
2.400
1,383
+0.05(+2.13%)
Feb 17, 2017
2.350
2.350
2.350
0
-0.05(-2.08%)
Feb 16, 2017
2.450
2.450
2.400
2.400
64,943
+0.00(+0.00%)
Feb 15, 2017
2.396
2.450
2.352
2.400
25,513
+0.07(+3.23%)
Feb 14, 2017
2.450
2.450
2.300
2.325
23,659
-0.07(-3.12%)
Feb 13, 2017
2.400
2.500
2.400
2.400
43,558
+0.05(+2.13%)
Feb 10, 2017
2.400
2.450
2.350
2.350
25,517
-0.05(-2.08%)
Feb 09, 2017
2.400
2.450
2.400
2.400
41,163
+0.00(+0.00%)
Feb 08, 2017
2.350
2.425
2.350
2.400
93,167
+0.00(+0.00%)
Feb 07, 2017
2.400
2.450
2.400
2.400
38,272
+0.02(+1.05%)
Feb 06, 2017
2.357
2.400
2.350
2.375
48,938
+0.02(+1.06%)
Feb 03, 2017
2.300
2.400
2.300
2.350
24,496
+0.00(+0.00%)
Feb 02, 2017
2.350
2.350
2.300
2.350
41,685
+0.00(+0.00%)
Feb 01, 2017
2.250
2.375
2.250
2.350
86,341
+0.05(+2.17%)
Jan 31, 2017
2.300
2.300
2.250
2.300
10,561
-0.05(-2.13%)
Jan 30, 2017
2.300
2.350
2.300
2.350
3,700
+0.05(+2.17%)
Jan 27, 2017
2.303
2.330
2.300
2.300
27,433
+0.00(+0.00%)
Jan 26, 2017
2.300
2.349
2.300
2.300
8,098
-0.05(-2.13%)
Jan 25, 2017
2.350
2.400
2.300
2.350
12,260
+0.05(+2.17%)
Jan 24, 2017
2.400
2.400
2.300
2.300
13,053
-0.10(-4.17%)
Jan 23, 2017
2.150
2.450
2.150
2.400
30,615
+0.30(+14.29%)
Jan 20, 2017
2.100
2.150
2.000
2.100
75,580
+0.10(+5.00%)
Jan 19, 2017
2.000
2.100
2.000
2.000
119,064
-0.05(-2.44%)
Jan 18, 2017
2.050
2.150
2.000
2.050
81,033
-0.05(-2.38%)
Jan 17, 2017
2.200
2.200
2.100
2.100
34,711
-0.10(-4.55%)
Jan 13, 2017
2.200
2.200
2.200
0
+0.00(+0.00%)
Jan 12, 2017
2.300
2.300
2.200
2.200
54,582
-0.10(-4.35%)
Jan 11, 2017
2.300
2.350
2.300
2.300
6,900
-0.05(-2.13%)
Jan 10, 2017
2.350
2.400
2.300
2.350
7,127
-0.05(-2.08%)
Jan 09, 2017
2.350
2.400
2.350
2.400
5,781
+0.05(+2.13%)
Jan 06, 2017
2.437
2.437
2.350
2.350
16,505
-0.10(-4.08%)
Jan 05, 2017
2.450
2.500
2.350
2.450
49,333
+0.05(+2.08%)
Jan 04, 2017
2.404
2.500
2.400
2.400
7,831
-0.05(-2.04%)
Jan 03, 2017
2.600
2.600
2.350
2.450
35,361
-0.10(-3.92%)
Dec 30, 2016
2.550
2.550
2.550
0
+0.15(+6.25%)
Dec 29, 2016
2.350
2.400
2.325
2.400
303,660
+0.05(+2.13%)
Dec 28, 2016
2.304
2.375
2.300
2.350
471,308
+0.00(+0.00%)
Dec 27, 2016
2.250
2.350
2.250
2.350
261,556
+0.05(+2.17%)
Dec 23, 2016
2.300
2.300
2.300
0
-0.05(-2.13%)
Dec 22, 2016
2.300
2.350
2.300
2.350
9,815
+0.00(+0.00%)
Dec 21, 2016
2.254
2.350
2.254
2.350
50,902
+0.10(+4.44%)
Dec 20, 2016
2.300
2.400
2.250
2.250
108,873
+0.00(+0.00%)
Dec 19, 2016
2.400
2.400
2.200
2.250
71,202
-0.10(-4.26%)
Dec 16, 2016
2.350
2.350
2.250
2.350
133,132
+0.00(+0.00%)
Dec 15, 2016
2.350
2.400
2.250
2.350
187,776
+0.00(+0.00%)
Dec 14, 2016
2.150
2.350
2.150
2.350
73,863
+0.20(+9.30%)
Dec 13, 2016
2.100
2.150
2.050
2.150
133,872
+0.20(+10.26%)
Dec 12, 2016
2.150
2.200
1.900
1.950
207,992
+0.05(+2.63%)
Dec 09, 2016
1.850
1.950
1.845
1.900
39,738
+0.05(+2.70%)
Dec 08, 2016
1.850
1.900
1.775
1.850
29,066
-0.05(-2.63%)
Dec 07, 2016
1.900
1.900
1.800
1.900
34,966
+0.00(+0.00%)
Dec 06, 2016
1.800
1.950
1.750
1.900
78,953
+0.05(+2.70%)
Dec 05, 2016
1.800
1.900
1.800
1.850
77,327
+0.00(+0.00%)
Dec 02, 2016
1.800
1.850
1.750
1.850
42,814
+0.10(+5.71%)
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
.