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: 4:10 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 (%)
Aug 31, 2022
7.660
7.770
7.590
7.710
33,497
+0.07(+0.92%)
Aug 30, 2022
7.560
7.700
7.530
7.640
34,248
+0.08(+1.06%)
Aug 29, 2022
7.400
7.790
7.350
7.560
38,665
-0.14(-1.82%)
Aug 26, 2022
7.950
7.950
7.635
7.700
42,431
-0.24(-3.02%)
Aug 25, 2022
7.900
7.970
7.900
7.940
20,716
+0.09(+1.15%)
Aug 24, 2022
7.890
7.910
7.760
7.850
54,263
-0.14(-1.75%)
Aug 23, 2022
7.665
7.990
7.571
7.990
30,612
+0.29(+3.77%)
Aug 22, 2022
7.740
7.780
7.580
7.700
40,571
-0.15(-1.91%)
Aug 19, 2022
8.060
8.100
7.830
7.850
66,014
-0.30(-3.68%)
Aug 18, 2022
8.000
8.420
8.000
8.150
38,146
+0.15(+1.88%)
Aug 17, 2022
8.130
8.200
7.920
8.000
71,976
+0.04(+0.50%)
Aug 16, 2022
8.220
8.364
7.960
7.960
50,897
-0.15(-1.85%)
Aug 15, 2022
8.000
8.190
7.910
8.110
42,952
+0.14(+1.76%)
Aug 12, 2022
7.950
8.090
7.850
7.970
70,676
+0.01(+0.13%)
Aug 11, 2022
8.360
8.360
7.930
7.960
47,064
-0.26(-3.16%)
Aug 10, 2022
8.240
8.488
8.110
8.220
42,170
+0.12(+1.48%)
Aug 09, 2022
8.230
8.230
8.050
8.100
86,993
-0.08(-0.98%)
Aug 08, 2022
8.200
8.270
7.920
8.180
144,366
+0.29(+3.68%)
Aug 05, 2022
8.000
8.310
7.790
7.890
102,240
-0.12(-1.50%)
Aug 04, 2022
9.400
9.400
7.600
8.010
500,525
-1.92(-19.34%)
Aug 03, 2022
9.910
10.06
9.670
9.930
45,617
+0.07(+0.71%)
Aug 02, 2022
9.800
9.960
9.790
9.860
18,820
-0.03(-0.30%)
Aug 01, 2022
9.670
10.14
9.610
9.890
62,638
+0.12(+1.23%)
Jul 29, 2022
9.750
9.840
9.660
9.770
32,820
-0.03(-0.31%)
Jul 28, 2022
9.800
9.880
9.640
9.800
36,061
+0.03(+0.31%)
Jul 27, 2022
9.730
9.820
9.475
9.770
23,226
+0.06(+0.62%)
Jul 26, 2022
9.910
9.950
9.670
9.710
18,519
-0.27(-2.71%)
Jul 25, 2022
9.830
10.19
9.830
9.980
33,457
+0.10(+1.01%)
Jul 22, 2022
10.00
10.12
9.800
9.880
34,088
-0.04(-0.40%)
Jul 21, 2022
9.550
9.960
9.550
9.920
29,796
+0.33(+3.44%)
Jul 20, 2022
9.670
9.880
9.570
9.590
50,349
-0.16(-1.64%)
Jul 19, 2022
9.810
9.900
9.650
9.750
82,147
+0.02(+0.21%)
Jul 18, 2022
9.810
9.930
9.730
9.730
46,753
+0.00(+0.00%)
Jul 15, 2022
9.500
9.790
9.360
9.730
38,141
+0.23(+2.42%)
Jul 14, 2022
9.540
9.710
9.490
9.500
46,512
-0.15(-1.55%)
Jul 13, 2022
9.520
9.670
9.441
9.650
36,742
+0.09(+0.94%)
Jul 12, 2022
9.670
9.720
9.500
9.560
31,242
-0.19(-1.95%)
Jul 11, 2022
9.800
10.01
9.750
9.750
52,780
-0.30(-2.99%)
Jul 08, 2022
9.770
10.09
9.750
10.05
55,454
+0.25(+2.55%)
Jul 07, 2022
9.640
9.800
9.570
9.800
40,460
+0.22(+2.30%)
Jul 06, 2022
9.700
9.720
9.320
9.580
86,813
+0.05(+0.52%)
Jul 05, 2022
9.400
9.590
9.310
9.530
62,610
-0.14(-1.45%)
Jul 01, 2022
9.530
9.970
9.530
9.670
64,725
+0.04(+0.42%)
Jun 30, 2022
9.370
9.710
9.335
9.630
102,592
+0.11(+1.16%)
Jun 29, 2022
9.060
9.550
8.950
9.520
81,791
+0.50(+5.54%)
Jun 28, 2022
9.130
9.190
8.950
9.020
159,884
-0.15(-1.64%)
Jun 27, 2022
9.740
9.740
9.110
9.170
107,272
-0.44(-4.58%)
Jun 24, 2022
8.900
9.780
8.900
9.610
2,225,904
+0.75(+8.47%)
Jun 23, 2022
8.730
9.025
8.590
8.860
179,116
+0.31(+3.63%)
Jun 22, 2022
8.570
9.050
8.550
8.550
110,877
-0.05(-0.58%)
Jun 21, 2022
8.750
9.030
8.541
8.600
219,354
-0.16(-1.83%)
Jun 17, 2022
8.920
9.000
8.670
8.760
187,790
-0.02(-0.23%)
Jun 16, 2022
8.620
8.820
8.470
8.780
108,214
-0.10(-1.13%)
Jun 15, 2022
9.050
9.120
8.745
8.880
109,008
-0.06(-0.67%)
Jun 14, 2022
9.200
9.200
8.860
8.940
56,977
-0.26(-2.83%)
Jun 13, 2022
9.350
9.680
9.130
9.200
137,317
-0.16(-1.71%)
Jun 10, 2022
9.640
9.895
9.310
9.360
60,522
-0.43(-4.39%)
Jun 09, 2022
10.18
10.18
9.700
9.790
54,225
-0.33(-3.26%)
Jun 08, 2022
9.940
10.47
9.720
10.12
73,905
+0.08(+0.80%)
Jun 07, 2022
9.380
10.15
9.360
10.04
205,280
+0.48(+5.02%)
Jun 06, 2022
9.410
9.730
9.330
9.560
104,404
+0.09(+0.95%)
Jun 03, 2022
9.390
9.560
9.250
9.470
86,382
+0.02(+0.21%)
Jun 02, 2022
9.100
9.550
9.100
9.450
92,830
+0.40(+4.42%)
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
.