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
)
7.280
-0.280 (-3.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 29, 2022
8.000
8.110
7.860
7.930
146,423
+0.50(+6.73%)
Apr 28, 2022
7.060
7.530
6.935
7.430
151,130
+0.35(+4.94%)
Apr 27, 2022
7.000
7.135
6.780
7.080
567,666
+0.08(+1.14%)
Apr 26, 2022
7.200
7.311
6.980
7.000
192,522
-0.25(-3.45%)
Apr 25, 2022
7.420
7.420
7.200
7.250
167,891
-0.26(-3.46%)
Apr 22, 2022
7.820
7.820
7.460
7.510
99,664
-0.31(-3.96%)
Apr 21, 2022
8.300
8.370
7.820
7.820
116,097
-0.35(-4.28%)
Apr 20, 2022
8.120
8.300
8.050
8.170
88,476
+0.14(+1.74%)
Apr 19, 2022
8.150
8.360
8.030
8.030
119,675
-0.09(-1.11%)
Apr 18, 2022
8.500
8.514
8.120
8.120
112,028
-0.35(-4.13%)
Apr 14, 2022
8.390
8.510
8.170
8.470
183,534
+0.19(+2.29%)
Apr 13, 2022
8.550
8.570
8.000
8.280
422,706
-0.17(-2.01%)
Apr 12, 2022
8.770
8.770
8.370
8.450
127,626
-0.23(-2.65%)
Apr 11, 2022
8.800
9.000
8.595
8.680
109,749
-0.10(-1.14%)
Apr 08, 2022
9.170
9.200
8.780
8.780
158,336
-0.43(-4.67%)
Apr 07, 2022
9.220
9.450
9.100
9.210
111,781
-0.04(-0.43%)
Apr 06, 2022
9.410
9.410
9.220
9.250
121,115
-0.28(-2.94%)
Apr 05, 2022
9.890
10.00
9.450
9.530
81,304
-0.36(-3.64%)
Apr 04, 2022
9.900
9.900
9.630
9.890
83,949
+0.03(+0.30%)
Apr 01, 2022
9.820
9.890
9.670
9.860
72,114
+0.06(+0.61%)
Mar 31, 2022
10.11
10.11
9.700
9.800
106,909
-0.10(-1.01%)
Mar 30, 2022
9.750
9.980
9.750
9.900
150,752
+0.15(+1.54%)
Mar 29, 2022
9.840
10.04
9.700
9.750
212,231
+0.03(+0.31%)
Mar 28, 2022
9.810
9.920
9.500
9.720
116,191
-0.03(-0.31%)
Mar 25, 2022
10.38
10.46
9.620
9.750
229,970
-0.68(-6.52%)
Mar 24, 2022
10.83
10.83
10.13
10.43
208,139
-0.39(-3.60%)
Mar 23, 2022
11.02
11.02
10.80
10.82
84,341
-0.23(-2.08%)
Mar 22, 2022
10.82
11.16
10.81
11.05
44,884
+0.05(+0.45%)
Mar 21, 2022
10.95
11.11
10.91
11.00
129,371
+0.00(+0.00%)
Mar 18, 2022
10.90
11.15
10.84
11.00
134,181
+0.11(+1.01%)
Mar 17, 2022
10.96
10.96
10.64
10.89
56,827
-0.01(-0.09%)
Mar 16, 2022
10.95
10.97
10.55
10.90
83,109
+0.05(+0.46%)
Mar 15, 2022
10.51
11.16
10.50
10.85
78,964
+0.40(+3.83%)
Mar 14, 2022
10.44
10.63
10.26
10.45
80,871
+0.06(+0.58%)
Mar 11, 2022
10.39
10.53
10.29
10.39
96,902
-0.01(-0.10%)
Mar 10, 2022
10.68
10.75
10.35
10.40
94,759
-0.43(-3.97%)
Mar 09, 2022
10.85
10.85
10.50
10.83
90,093
+0.16(+1.50%)
Mar 08, 2022
10.72
10.89
10.66
10.67
57,991
-0.04(-0.37%)
Mar 07, 2022
11.15
11.26
10.69
10.71
98,889
-0.49(-4.37%)
Mar 04, 2022
11.14
11.47
10.97
11.20
100,588
-0.05(-0.44%)
Mar 03, 2022
11.41
11.57
10.93
11.25
98,603
-0.09(-0.79%)
Mar 02, 2022
11.41
11.41
11.20
11.34
55,957
+0.02(+0.18%)
Mar 01, 2022
11.49
11.49
11.15
11.32
78,404
-0.17(-1.48%)
Feb 28, 2022
11.23
11.55
11.20
11.49
83,425
+0.17(+1.50%)
Feb 25, 2022
10.95
11.42
11.15
11.32
127,264
+0.45(+4.14%)
Feb 24, 2022
10.79
10.90
10.54
10.87
80,848
-0.03(-0.28%)
Feb 23, 2022
11.07
11.19
10.84
10.90
93,624
-0.13(-1.18%)
Feb 22, 2022
11.00
11.34
10.51
11.03
190,002
+0.26(+2.41%)
Feb 18, 2022
10.77
0
+0.53(+5.18%)
Feb 17, 2022
10.79
10.85
10.14
10.24
87,627
-0.59(-5.45%)
Feb 16, 2022
10.93
10.98
10.63
10.83
110,634
+0.03(+0.28%)
Feb 15, 2022
10.62
10.82
10.53
10.80
130,831
+0.24(+2.27%)
Feb 14, 2022
10.60
11.15
10.38
10.56
227,485
+0.01(+0.09%)
Feb 11, 2022
10.69
11.05
10.23
10.55
379,996
+0.05(+0.48%)
Feb 10, 2022
12.06
12.94
10.41
10.50
1,205,348
-3.78(-26.47%)
Feb 09, 2022
15.01
15.06
14.25
14.28
56,666
-0.72(-4.80%)
Feb 08, 2022
14.96
15.05
14.84
15.00
98,590
+0.04(+0.27%)
Feb 07, 2022
14.90
15.11
14.89
14.96
70,529
-0.03(-0.20%)
Feb 04, 2022
14.86
15.02
14.68
14.99
54,613
+0.01(+0.07%)
Feb 03, 2022
14.79
15.04
14.98
55,030
-0.01(-0.07%)
Feb 02, 2022
15.04
15.05
14.80
14.99
60,758
-0.06(-0.40%)
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
.