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, 2019
4.040
4.170
4.030
4.040
2,645
+0.00(+0.00%)
Feb 27, 2019
4.060
4.170
4.040
4.040
4,457
+0.00(+0.00%)
Feb 26, 2019
4.250
4.250
4.040
4.040
26,967
-0.19(-4.49%)
Feb 25, 2019
4.150
4.231
4.120
4.230
133,581
+0.11(+2.67%)
Feb 22, 2019
4.150
4.220
4.030
4.120
8,000
-0.05(-1.20%)
Feb 21, 2019
4.050
4.220
4.020
4.170
34,190
+0.19(+4.77%)
Feb 20, 2019
4.270
4.270
3.980
3.980
28,831
-0.27(-6.35%)
Feb 19, 2019
4.220
4.300
4.180
4.250
61,002
+0.11(+2.66%)
Feb 15, 2019
4.100
4.190
3.980
4.140
191,100
+0.09(+2.22%)
Feb 14, 2019
4.220
4.220
4.000
4.050
80,272
+0.09(+2.27%)
Feb 13, 2019
3.980
3.980
3.960
3.960
10,317
-0.02(-0.50%)
Feb 12, 2019
3.950
4.200
3.940
3.980
108,991
+0.07(+1.79%)
Feb 11, 2019
3.900
3.920
3.880
3.910
16,907
-0.02(-0.51%)
Feb 08, 2019
3.940
3.950
3.920
3.930
11,300
+0.00(+0.00%)
Feb 07, 2019
4.000
4.000
3.899
3.930
12,676
-0.01(-0.25%)
Feb 06, 2019
3.960
3.960
3.863
3.940
5,329
+0.04(+1.03%)
Feb 05, 2019
3.840
3.940
3.840
3.900
29,782
+0.06(+1.56%)
Feb 04, 2019
3.780
3.840
3.750
3.840
13,090
+0.15(+4.07%)
Feb 01, 2019
3.770
3.770
3.690
3.690
500
-0.09(-2.38%)
Jan 31, 2019
3.710
3.789
3.626
3.780
5,545
+0.00(+0.00%)
Jan 30, 2019
3.750
3.780
3.730
3.780
28,249
+0.05(+1.34%)
Jan 29, 2019
3.700
3.739
3.665
3.730
6,736
+0.03(+0.81%)
Jan 28, 2019
3.580
3.700
3.580
3.700
898
+0.12(+3.35%)
Jan 25, 2019
3.610
3.610
3.580
3.580
12,800
-0.02(-0.56%)
Jan 24, 2019
3.404
3.600
3.404
3.600
28,466
+0.10(+2.86%)
Jan 23, 2019
3.500
3.500
3.500
3.500
4,144
-0.02(-0.57%)
Jan 22, 2019
3.580
3.590
3.520
3.520
4,404
-0.09(-2.49%)
Jan 18, 2019
3.540
3.610
3.485
3.610
5,000
+0.18(+5.25%)
Jan 17, 2019
3.460
3.500
3.380
3.430
14,900
+0.02(+0.44%)
Jan 16, 2019
3.420
3.490
3.350
3.415
6,811
-0.00(-0.15%)
Jan 15, 2019
3.490
3.500
3.420
3.420
1,026
+0.02(+0.59%)
Jan 14, 2019
3.400
3.400
3.400
3.400
159
-0.09(-2.58%)
Jan 11, 2019
3.490
3.490
3.490
3.490
300
+0.05(+1.45%)
Jan 10, 2019
3.460
3.500
3.425
3.440
15,881
-0.03(-0.86%)
Jan 09, 2019
3.470
3.470
3.450
3.470
13,429
+0.02(+0.58%)
Jan 08, 2019
3.450
3.450
3.400
3.450
30,028
-0.02(-0.58%)
Jan 07, 2019
3.490
3.490
3.449
3.470
603
+0.05(+1.46%)
Jan 04, 2019
3.360
3.420
3.340
3.420
20,000
+0.02(+0.59%)
Jan 03, 2019
3.360
3.440
3.350
3.400
2,865
-0.01(-0.29%)
Jan 02, 2019
3.430
3.430
3.330
3.410
5,130
-0.03(-0.87%)
Dec 31, 2018
3.450
3.450
3.390
3.440
34,200
+0.06(+1.78%)
Dec 28, 2018
3.350
3.440
3.350
3.380
3,200
+0.02(+0.60%)
Dec 27, 2018
3.450
3.490
3.360
3.360
10,141
-0.11(-3.17%)
Dec 26, 2018
3.473
3.473
3.360
3.470
6,216
-0.02(-0.57%)
Dec 24, 2018
3.650
3.650
3.400
3.490
10,400
-0.09(-2.51%)
Dec 21, 2018
3.500
3.640
3.350
3.580
15,300
+0.05(+1.42%)
Dec 20, 2018
3.540
3.580
3.360
3.530
9,698
+0.03(+0.86%)
Dec 19, 2018
3.623
3.623
3.410
3.500
11,027
-0.10(-2.78%)
Dec 18, 2018
3.430
3.610
3.410
3.600
8,392
+0.15(+4.35%)
Dec 17, 2018
3.610
3.610
3.360
3.450
16,128
+0.04(+1.17%)
Dec 14, 2018
3.380
3.560
3.380
3.410
11,100
-0.02(-0.58%)
Dec 13, 2018
3.380
3.610
3.380
3.430
16,687
-0.07(-2.00%)
Dec 12, 2018
3.350
3.500
3.350
3.500
3,912
+0.10(+2.94%)
Dec 11, 2018
3.410
3.430
3.360
3.400
6,254
+0.01(+0.29%)
Dec 10, 2018
3.420
3.460
3.350
3.390
2,449
+0.01(+0.30%)
Dec 07, 2018
3.528
3.640
3.355
3.380
8,500
-0.18(-5.06%)
Dec 06, 2018
3.600
3.650
3.550
3.560
11,111
-0.01(-0.28%)
Dec 04, 2018
3.450
3.610
3.450
3.570
18,100
-0.02(-0.56%)
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
.