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
+0.530 (+7.99%)
Official Closing 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 (%)
Jun 29, 2018
3.550
3.432
3.550
115,443
+0.07(+2.16%)
Jun 28, 2018
3.350
3.475
3.300
3.475
146,996
+0.02(+0.72%)
Jun 27, 2018
3.450
3.500
3.363
3.450
31,043
+0.00(+0.00%)
Jun 26, 2018
3.500
3.550
3.450
3.450
42,607
+0.05(+1.47%)
Jun 25, 2018
3.400
3.400
3.300
3.400
19,127
+0.10(+3.03%)
Jun 22, 2018
3.250
3.300
3.207
3.300
45,963
+0.05(+1.54%)
Jun 21, 2018
3.200
3.250
3.200
3.250
22,009
+0.05(+1.56%)
Jun 20, 2018
3.100
3.250
3.092
3.200
49,131
+0.10(+3.23%)
Jun 19, 2018
3.200
3.250
3.100
3.100
78,763
-0.05(-1.59%)
Jun 18, 2018
3.100
3.233
3.100
3.150
85,936
+0.10(+3.28%)
Jun 15, 2018
3.100
3.050
3.050
16,632
+0.00(+0.00%)
Jun 14, 2018
3.000
3.100
3.000
3.050
187,766
-0.05(-1.61%)
Jun 13, 2018
3.050
3.100
3.050
3.100
8,221
+0.05(+1.64%)
Jun 12, 2018
3.150
3.150
3.000
3.050
568,996
-0.10(-3.17%)
Jun 11, 2018
3.100
3.175
3.100
3.150
27,973
+0.05(+1.61%)
Jun 08, 2018
3.100
3.200
3.100
3.100
8,108
-0.05(-1.59%)
Jun 07, 2018
3.150
3.200
3.100
3.150
16,769
+0.00(+0.00%)
Jun 06, 2018
3.250
3.300
3.150
3.150
14,132
+0.00(+0.00%)
Jun 05, 2018
3.150
3.250
3.150
3.150
17,825
-0.05(-1.56%)
Jun 04, 2018
3.300
3.300
3.200
3.200
63,605
-0.05(-1.54%)
Jun 01, 2018
3.300
3.300
3.190
3.250
79,864
+0.00(+0.00%)
May 31, 2018
3.150
3.250
3.150
3.250
18,473
+0.10(+3.17%)
May 30, 2018
3.200
3.200
3.150
3.150
42,779
+0.00(+0.00%)
May 29, 2018
3.150
3.200
3.125
3.150
61,576
+0.05(+1.61%)
May 25, 2018
3.100
3.100
3.100
0
+0.00(+0.00%)
May 24, 2018
3.100
3.150
3.050
3.100
46,934
+0.05(+1.64%)
May 23, 2018
3.050
3.100
3.000
3.050
126,676
+0.05(+1.67%)
May 22, 2018
2.950
3.050
2.950
3.000
57,904
+0.10(+3.45%)
May 21, 2018
2.850
2.950
2.850
2.900
14,388
+0.05(+1.75%)
May 18, 2018
2.950
2.950
2.850
2.850
32,298
-0.05(-1.72%)
May 17, 2018
2.850
2.950
2.815
2.900
43,995
+0.10(+3.57%)
May 16, 2018
2.800
2.944
2.800
2.800
82,881
-0.05(-1.75%)
May 15, 2018
2.800
2.875
2.800
2.850
34,437
+0.05(+1.79%)
May 14, 2018
2.850
2.850
2.788
2.800
56,711
-0.05(-1.75%)
May 11, 2018
2.700
2.850
2.700
2.850
18,171
+0.10(+3.66%)
May 10, 2018
2.600
2.850
2.595
2.749
38,920
+0.10(+3.75%)
May 09, 2018
2.600
2.700
2.550
2.650
902,007
+0.00(+0.00%)
May 08, 2018
2.600
2.650
2.600
2.650
1,216
+0.10(+3.92%)
May 07, 2018
2.550
2.600
2.546
2.550
9,705
+0.00(+0.00%)
May 04, 2018
2.550
2.650
2.550
2.550
3,473
-0.01(-0.50%)
May 03, 2018
2.635
2.635
2.563
2.563
2,229
-0.14(-5.08%)
May 02, 2018
2.700
2.750
2.650
2.700
5,956
-0.05(-1.82%)
May 01, 2018
2.751
2.800
2.700
2.750
4,925
-0.01(-0.24%)
Apr 30, 2018
2.751
2.800
2.750
2.757
1,806
-0.04(-1.55%)
Apr 27, 2018
2.850
2.850
2.750
2.800
14,046
-0.05(-1.75%)
Apr 26, 2018
2.900
2.900
2.846
2.850
8,914
-0.05(-1.72%)
Apr 25, 2018
2.800
2.900
2.700
2.900
5,596
+0.15(+5.45%)
Apr 24, 2018
2.745
2.750
2.700
2.750
10,688
+0.00(+0.00%)
Apr 23, 2018
2.600
2.750
2.600
2.750
7,564
+0.05(+1.85%)
Apr 20, 2018
2.650
2.750
2.650
2.700
5,959
+0.10(+3.85%)
Apr 19, 2018
2.550
2.700
2.550
2.600
18,535
-0.05(-1.89%)
Apr 18, 2018
2.750
2.750
2.650
2.650
107,590
-0.10(-3.64%)
Apr 17, 2018
2.750
2.750
2.450
2.750
17,898
+0.00(+0.00%)
Apr 16, 2018
2.750
2.750
2.700
2.750
24,971
+0.00(+0.00%)
Apr 13, 2018
2.750
2.750
2.700
2.750
13,806
+0.05(+1.85%)
Apr 12, 2018
2.750
2.765
2.695
2.700
23,397
-0.05(-1.82%)
Apr 11, 2018
2.800
2.800
2.750
2.750
1,472
-0.05(-1.79%)
Apr 10, 2018
2.850
2.850
2.750
2.800
21,600
-0.01(-0.43%)
Apr 09, 2018
2.850
2.850
2.800
2.812
6,952
-0.04(-1.33%)
Apr 06, 2018
2.850
2.850
2.815
2.850
4,081
+0.05(+1.75%)
Apr 05, 2018
2.753
2.801
2.750
2.801
7,098
+0.00(+0.04%)
Apr 04, 2018
2.750
2.800
2.750
2.800
4,748
+0.05(+1.81%)
Apr 03, 2018
2.900
2.900
2.750
2.750
30,138
-0.10(-3.51%)
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
.