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 (%)
Aug 30, 2019
4.880
5.040
4.880
4.980
22,700
+0.02(+0.40%)
Aug 29, 2019
5.040
5.040
4.960
4.960
37,428
-0.05(-1.00%)
Aug 28, 2019
4.900
5.040
4.890
5.010
8,266
+0.11(+2.24%)
Aug 27, 2019
5.000
5.040
4.850
4.900
33,912
-0.10(-2.00%)
Aug 26, 2019
4.980
5.040
4.840
5.000
22,790
+0.04(+0.86%)
Aug 23, 2019
4.950
4.998
4.903
4.957
18,700
+0.01(+0.15%)
Aug 22, 2019
4.860
5.000
4.860
4.950
21,973
+0.02(+0.41%)
Aug 21, 2019
4.970
4.970
4.850
4.930
13,435
-0.01(-0.20%)
Aug 20, 2019
4.890
4.980
4.800
4.940
13,442
+0.12(+2.49%)
Aug 19, 2019
4.960
5.000
4.810
4.820
13,508
-0.18(-3.60%)
Aug 16, 2019
5.030
5.050
4.930
5.000
34,700
+0.20(+4.17%)
Aug 15, 2019
4.940
4.967
4.730
4.800
15,185
-0.04(-0.83%)
Aug 14, 2019
4.800
5.000
4.650
4.840
198,840
+0.12(+2.46%)
Aug 13, 2019
4.540
4.737
4.520
4.724
6,795
+0.07(+1.58%)
Aug 12, 2019
4.750
4.800
4.570
4.650
3,993
-0.02(-0.43%)
Aug 09, 2019
4.350
4.790
4.350
4.670
24,300
+0.36(+8.35%)
Aug 08, 2019
4.550
4.790
4.300
4.310
6,944
-0.19(-4.12%)
Aug 07, 2019
4.400
4.600
4.350
4.495
52,001
+0.15(+3.33%)
Aug 06, 2019
4.480
4.480
4.350
4.350
699
-0.07(-1.58%)
Aug 05, 2019
4.300
4.420
4.297
4.420
2,511
+0.11(+2.55%)
Aug 02, 2019
4.390
4.415
4.300
4.310
4,000
+0.01(+0.23%)
Aug 01, 2019
4.400
4.450
4.300
4.300
3,778
-0.14(-3.15%)
Jul 31, 2019
4.500
4.510
4.440
4.440
22,923
-0.07(-1.55%)
Jul 30, 2019
4.550
4.550
4.500
4.510
4,728
+0.06(+1.35%)
Jul 29, 2019
4.510
4.510
4.282
4.450
20,310
-0.18(-3.89%)
Jul 26, 2019
4.600
4.700
4.450
4.630
9,100
+0.00(+0.11%)
Jul 25, 2019
4.460
4.625
4.460
4.625
5,258
+0.12(+2.78%)
Jul 24, 2019
4.500
4.500
4.500
4.500
675
-0.15(-3.22%)
Jul 23, 2019
4.621
4.650
4.598
4.650
5,504
+0.18(+4.03%)
Jul 22, 2019
4.510
4.601
4.450
4.470
5,793
-0.08(-1.76%)
Jul 19, 2019
4.470
4.570
4.385
4.550
20,700
+0.07(+1.56%)
Jul 18, 2019
4.490
4.490
4.460
4.480
9,724
+0.03(+0.67%)
Jul 17, 2019
4.760
4.758
4.360
4.450
115,239
-0.21(-4.51%)
Jul 16, 2019
4.470
4.660
4.470
4.660
993
+0.09(+2.08%)
Jul 15, 2019
4.600
4.600
4.410
4.565
12,960
-0.04(-0.98%)
Jul 12, 2019
4.600
4.780
4.600
4.610
17,400
+0.01(+0.22%)
Jul 11, 2019
4.800
4.800
4.600
4.600
1,470
-0.15(-3.16%)
Jul 10, 2019
4.600
4.790
4.600
4.750
3,898
+0.20(+4.40%)
Jul 09, 2019
4.450
4.710
4.300
4.550
3,766
-0.02(-0.44%)
Jul 08, 2019
4.400
4.600
4.310
4.570
7,724
+0.12(+2.70%)
Jul 05, 2019
4.500
4.610
4.310
4.450
6,900
-0.11(-2.32%)
Jul 03, 2019
4.540
4.590
4.350
4.556
3,600
+0.02(+0.35%)
Jul 02, 2019
4.550
4.600
4.440
4.540
5,600
-0.06(-1.30%)
Jul 01, 2019
4.400
4.600
4.300
4.600
15,987
+0.30(+6.98%)
Jun 28, 2019
4.720
4.900
4.300
4.300
8,100
-0.37(-7.92%)
Jun 27, 2019
4.850
4.850
4.620
4.670
1,887
+0.24(+5.42%)
Jun 26, 2019
4.400
4.570
4.330
4.430
10,872
-0.05(-1.12%)
Jun 25, 2019
4.370
4.488
4.370
4.480
13,466
+0.10(+2.28%)
Jun 24, 2019
4.530
4.538
4.310
4.380
16,606
-0.19(-4.16%)
Jun 21, 2019
4.560
4.800
4.300
4.570
9,600
+0.00(+0.00%)
Jun 20, 2019
4.550
4.810
4.370
4.570
4,478
-0.02(-0.44%)
Jun 19, 2019
4.890
4.890
4.430
4.590
9,039
-0.08(-1.71%)
Jun 18, 2019
4.830
4.830
4.580
4.670
2,354
-0.01(-0.21%)
Jun 17, 2019
4.520
4.740
4.520
4.680
3,001
+0.13(+2.86%)
Jun 14, 2019
4.430
4.790
4.430
4.550
7,200
+0.06(+1.32%)
Jun 13, 2019
4.540
4.550
4.480
4.491
11,069
+0.03(+0.69%)
Jun 12, 2019
4.400
4.490
4.400
4.460
5,546
-0.04(-0.89%)
Jun 11, 2019
4.820
4.820
4.450
4.500
6,785
-0.20(-4.26%)
Jun 10, 2019
4.770
4.880
4.610
4.700
7,481
+0.00(+0.00%)
Jun 07, 2019
4.640
4.780
4.610
4.700
11,400
+0.20(+4.44%)
Jun 06, 2019
5.000
5.000
4.500
4.500
18,028
-0.61(-11.94%)
Jun 05, 2019
4.870
5.110
4.200
5.110
142,332
+0.34(+7.13%)
Jun 04, 2019
4.800
5.080
4.770
4.770
9,788
-0.20(-4.02%)
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
.