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 (%)
May 22, 2024
6.680
7.235
6.500
7.160
117,067
+0.53(+7.99%)
May 21, 2024
6.720
6.870
6.550
6.630
100,750
+0.14(+2.16%)
May 20, 2024
6.500
6.560
6.375
6.490
83,707
+0.05(+0.78%)
May 17, 2024
6.380
6.640
6.320
6.440
60,784
+0.10(+1.58%)
May 16, 2024
6.760
6.850
6.250
6.340
86,338
-0.35(-5.23%)
May 15, 2024
6.980
7.000
6.620
6.690
46,684
-0.20(-2.90%)
May 14, 2024
7.000
7.120
6.800
6.890
54,090
-0.07(-1.01%)
May 13, 2024
7.280
7.330
6.910
6.960
58,277
-0.32(-4.40%)
May 10, 2024
7.530
7.600
7.280
7.280
50,939
-0.28(-3.70%)
May 09, 2024
7.830
7.900
7.210
7.560
64,119
-0.38(-4.79%)
May 08, 2024
8.020
8.070
7.900
7.940
15,731
-0.17(-2.10%)
May 07, 2024
7.760
8.190
7.705
8.110
31,223
+0.34(+4.38%)
May 06, 2024
7.500
7.894
7.500
7.770
23,786
+0.25(+3.32%)
May 03, 2024
7.560
7.660
7.400
7.520
17,495
+0.10(+1.35%)
May 02, 2024
7.770
7.770
7.410
7.420
38,441
-0.36(-4.63%)
May 01, 2024
7.590
7.930
7.590
7.780
23,450
+0.27(+3.60%)
Apr 30, 2024
7.530
7.655
7.415
7.510
36,334
-0.11(-1.44%)
Apr 29, 2024
8.000
8.065
7.600
7.620
23,971
-0.50(-6.16%)
Apr 26, 2024
7.650
8.120
7.650
8.120
27,842
+0.51(+6.70%)
Apr 25, 2024
7.850
7.870
7.570
7.610
30,441
-0.26(-3.30%)
Apr 24, 2024
7.940
7.970
7.780
7.870
18,683
-0.14(-1.75%)
Apr 23, 2024
7.740
8.140
7.740
8.010
12,517
+0.27(+3.49%)
Apr 22, 2024
8.170
8.380
7.700
7.740
75,313
-0.46(-5.61%)
Apr 19, 2024
7.760
8.200
7.760
8.200
32,697
+0.41(+5.26%)
Apr 18, 2024
7.895
7.951
7.790
7.790
35,739
-0.08(-1.02%)
Apr 17, 2024
7.990
8.097
7.865
7.870
21,780
-0.05(-0.63%)
Apr 16, 2024
7.900
8.050
7.752
7.920
29,594
+0.02(+0.25%)
Apr 15, 2024
8.080
8.150
7.885
7.900
34,399
-0.14(-1.74%)
Apr 12, 2024
7.890
8.170
7.890
8.040
31,872
+0.08(+1.01%)
Apr 11, 2024
8.025
8.180
7.872
7.960
59,973
-0.11(-1.36%)
Apr 10, 2024
7.940
8.150
7.910
8.070
48,040
-0.03(-0.37%)
Apr 09, 2024
8.160
8.200
8.020
8.100
27,263
-0.04(-0.49%)
Apr 08, 2024
8.310
8.440
8.046
8.140
53,002
-0.17(-2.05%)
Apr 05, 2024
8.340
8.480
8.210
8.310
46,572
-0.13(-1.54%)
Apr 04, 2024
8.110
8.440
7.995
8.440
218,662
+0.24(+2.93%)
Apr 03, 2024
8.140
8.350
8.140
8.200
41,159
-0.09(-1.09%)
Apr 02, 2024
8.680
8.740
8.075
8.290
52,555
-0.52(-5.90%)
Apr 01, 2024
8.650
8.890
8.265
8.810
99,701
+0.24(+2.80%)
Mar 28, 2024
8.850
8.850
8.550
8.570
44,560
-0.23(-2.61%)
Mar 27, 2024
8.620
8.830
8.400
8.800
40,079
+0.29(+3.41%)
Mar 26, 2024
8.800
8.800
8.490
8.510
35,858
-0.24(-2.74%)
Mar 25, 2024
8.910
8.910
8.750
8.750
21,452
-0.23(-2.56%)
Mar 22, 2024
8.990
9.120
8.630
8.980
40,947
-0.01(-0.11%)
Mar 21, 2024
8.810
9.055
8.670
8.990
45,874
+0.11(+1.24%)
Mar 20, 2024
8.850
8.880
8.350
8.880
76,500
+0.04(+0.45%)
Mar 19, 2024
8.900
8.949
8.710
8.840
31,962
-0.08(-0.90%)
Mar 18, 2024
9.210
9.220
8.710
8.920
38,692
-0.36(-3.88%)
Mar 15, 2024
8.980
9.320
8.500
9.280
153,831
+0.26(+2.88%)
Mar 14, 2024
9.730
9.750
8.950
9.020
76,255
-0.50(-5.25%)
Mar 13, 2024
9.180
9.750
9.180
9.520
75,461
+0.38(+4.16%)
Mar 12, 2024
9.600
9.600
9.130
9.140
91,861
-0.47(-4.89%)
Mar 11, 2024
9.840
9.900
9.516
9.610
39,900
-0.13(-1.33%)
Mar 08, 2024
9.300
9.910
9.200
9.740
146,931
+0.53(+5.75%)
Mar 07, 2024
9.210
9.300
9.125
9.210
17,465
+0.00(+0.00%)
Mar 06, 2024
9.250
9.250
9.092
9.210
19,265
+0.06(+0.66%)
Mar 05, 2024
9.170
9.300
9.090
9.150
18,395
-0.10(-1.08%)
Mar 04, 2024
9.300
9.350
9.110
9.250
51,692
-0.05(-0.54%)
Mar 01, 2024
9.300
9.300
9.180
9.300
20,540
+0.05(+0.54%)
Feb 29, 2024
9.390
9.490
9.250
9.250
36,486
-0.02(-0.22%)
Feb 28, 2024
9.070
9.320
9.050
9.270
25,165
+0.15(+1.64%)
Feb 27, 2024
9.450
9.450
9.090
9.120
19,122
-0.24(-2.56%)
Feb 26, 2024
9.160
9.616
9.160
9.360
19,579
+0.15(+1.63%)
Feb 23, 2024
9.270
9.298
9.050
9.210
22,993
-0.09(-0.97%)
Feb 22, 2024
9.180
9.350
8.960
9.300
71,208
+0.14(+1.53%)
Feb 21, 2024
9.420
9.430
9.160
9.160
26,914
-0.31(-3.27%)
Feb 20, 2024
9.490
9.685
9.400
9.470
47,934
-0.03(-0.32%)
Feb 16, 2024
9.710
9.850
9.450
9.500
53,991
-0.28(-2.86%)
Feb 15, 2024
9.570
9.805
9.380
9.780
40,198
+0.24(+2.52%)
Feb 14, 2024
9.150
9.560
9.150
9.540
19,877
+0.57(+6.35%)
Feb 13, 2024
9.520
9.750
8.950
8.970
51,463
-0.67(-6.95%)
Feb 12, 2024
9.680
9.790
9.600
9.640
82,202
+0.04(+0.42%)
Feb 09, 2024
9.580
9.700
9.580
9.600
38,448
+0.09(+0.95%)
Feb 08, 2024
9.320
9.680
9.240
9.510
27,810
+0.23(+2.48%)
Feb 07, 2024
9.410
9.590
9.280
9.280
19,796
-0.33(-3.43%)
Feb 06, 2024
9.290
9.635
9.290
9.610
19,599
+0.36(+3.89%)
Feb 05, 2024
9.510
9.590
9.240
9.250
27,863
-0.30(-3.14%)
Feb 02, 2024
9.480
9.740
9.350
9.550
27,941
+0.05(+0.53%)
Feb 01, 2024
9.350
9.630
9.350
9.500
22,753
+0.27(+2.93%)
Jan 31, 2024
9.760
9.760
9.210
9.230
31,963
-0.47(-4.85%)
Jan 30, 2024
9.780
9.950
9.700
9.700
14,650
-0.08(-0.82%)
Jan 29, 2024
9.700
9.910
9.540
9.780
21,970
+0.15(+1.56%)
Jan 26, 2024
9.800
9.800
9.560
9.630
22,005
-0.17(-1.73%)
Jan 25, 2024
9.800
9.800
9.540
9.800
23,510
-0.03(-0.31%)
Jan 24, 2024
10.00
10.00
9.740
9.830
21,016
+0.03(+0.31%)
Jan 23, 2024
10.03
10.03
9.800
9.800
32,443
-0.15(-1.51%)
Jan 22, 2024
9.710
10.00
9.710
9.950
33,394
+0.35(+3.65%)
Jan 19, 2024
9.060
9.800
8.990
9.600
36,053
+0.59(+6.55%)
Jan 18, 2024
9.200
9.260
8.940
9.010
27,560
-0.08(-0.88%)
Jan 17, 2024
8.890
9.315
8.890
9.090
24,117
+0.10(+1.11%)
Jan 16, 2024
9.650
9.930
8.910
8.990
78,429
-0.67(-6.94%)
Jan 12, 2024
9.900
9.900
9.650
9.660
18,433
-0.08(-0.82%)
Jan 11, 2024
9.860
9.900
9.700
9.740
22,855
-0.19(-1.91%)
Jan 10, 2024
9.910
9.930
9.680
9.930
29,039
+0.09(+0.91%)
Jan 09, 2024
9.900
10.00
9.800
9.840
32,789
-0.22(-2.19%)
Jan 08, 2024
9.890
10.15
9.728
10.06
99,135
+0.15(+1.51%)
Jan 05, 2024
9.870
10.05
9.740
9.910
103,361
-0.04(-0.40%)
Jan 04, 2024
9.850
10.00
9.667
9.950
31,882
+0.08(+0.81%)
Jan 03, 2024
10.18
10.18
9.810
9.870
41,363
-0.32(-3.14%)
Jan 02, 2024
10.58
10.58
10.15
10.19
36,943
-0.35(-3.32%)
Dec 29, 2023
10.66
10.66
10.38
10.54
37,084
-0.18(-1.68%)
Dec 28, 2023
10.61
10.84
10.60
10.72
52,737
-0.17(-1.56%)
Dec 27, 2023
10.85
10.89
10.70
10.89
36,857
+0.03(+0.28%)
Dec 26, 2023
10.65
10.88
10.42
10.86
62,143
+0.16(+1.50%)
Dec 22, 2023
10.69
10.80
10.43
10.70
29,382
+0.00(+0.00%)
Dec 21, 2023
10.54
10.70
10.36
10.70
31,518
+0.13(+1.23%)
Dec 20, 2023
10.69
10.99
10.39
10.57
74,634
-0.13(-1.21%)
Dec 19, 2023
10.30
10.75
10.10
10.70
61,102
+0.55(+5.42%)
Dec 18, 2023
10.35
10.51
10.02
10.15
37,226
-0.20(-1.93%)
Dec 15, 2023
10.32
10.68
9.880
10.35
135,480
-0.01(-0.10%)
Dec 14, 2023
10.90
10.90
10.12
10.36
63,455
-0.38(-3.54%)
Dec 13, 2023
10.23
10.83
9.940
10.74
51,154
+0.61(+6.02%)
Dec 12, 2023
10.29
10.47
10.07
10.13
24,229
-0.16(-1.55%)
Dec 11, 2023
10.44
10.50
10.13
10.29
68,000
-0.11(-1.06%)
Dec 08, 2023
10.43
10.49
10.10
10.40
31,808
-0.02(-0.19%)
Dec 07, 2023
10.63
10.69
10.32
10.42
35,214
-0.18(-1.70%)
Dec 06, 2023
10.67
10.90
10.42
10.60
69,178
-0.05(-0.47%)
Dec 05, 2023
10.21
10.66
10.14
10.65
69,371
+0.34(+3.30%)
Dec 04, 2023
10.08
10.31
10.05
10.31
48,582
+0.21(+2.08%)
Dec 01, 2023
9.910
10.32
9.910
10.10
35,774
+0.07(+0.70%)
Nov 30, 2023
10.09
10.09
9.880
10.03
14,781
-0.05(-0.50%)
Nov 29, 2023
10.14
10.32
9.755
10.08
31,735
+0.10(+1.00%)
Nov 28, 2023
9.940
10.22
9.800
9.980
22,808
+0.00(+0.00%)
Nov 27, 2023
9.830
10.32
9.770
9.980
85,005
+0.20(+2.04%)
Nov 24, 2023
9.510
9.870
9.460
9.780
16,848
+0.15(+1.56%)
Nov 22, 2023
9.390
9.660
9.340
9.630
37,175
+0.38(+4.11%)
Nov 21, 2023
9.320
9.520
9.200
9.250
23,508
-0.10(-1.07%)
Nov 20, 2023
9.310
9.550
8.923
9.350
23,429
+0.06(+0.65%)
Nov 17, 2023
9.020
9.300
8.820
9.290
62,337
+0.12(+1.31%)
Nov 16, 2023
8.900
9.200
8.615
9.170
25,695
+0.22(+2.46%)
Nov 15, 2023
9.250
9.280
8.828
8.950
20,844
-0.35(-3.76%)
Nov 14, 2023
8.900
9.320
8.900
9.300
68,119
+0.50(+5.68%)
Nov 13, 2023
8.530
8.910
8.430
8.800
43,962
+0.21(+2.44%)
Nov 10, 2023
8.630
8.710
8.480
8.590
23,208
-0.01(-0.12%)
Nov 09, 2023
8.680
8.700
8.450
8.600
67,707
-0.05(-0.58%)
Nov 08, 2023
9.040
9.050
8.590
8.650
72,856
-0.50(-5.46%)
Nov 07, 2023
9.510
9.510
8.900
9.150
53,922
-0.32(-3.38%)
Nov 06, 2023
9.580
9.785
9.185
9.470
18,823
-0.18(-1.87%)
Nov 03, 2023
9.180
9.830
9.180
9.650
36,565
+0.67(+7.46%)
Nov 02, 2023
9.610
9.750
8.779
8.980
82,266
-0.65(-6.75%)
Nov 01, 2023
9.610
9.680
9.423
9.630
27,216
+0.05(+0.52%)
Oct 31, 2023
9.770
10.00
9.440
9.580
35,063
-0.28(-2.84%)
Oct 30, 2023
9.750
9.900
9.520
9.860
24,635
+0.04(+0.41%)
Oct 27, 2023
9.900
9.920
9.640
9.820
35,718
-0.17(-1.70%)
Oct 26, 2023
9.650
9.990
9.480
9.990
32,204
+0.35(+3.63%)
Oct 25, 2023
9.340
9.770
9.190
9.640
26,483
+0.04(+0.42%)
Oct 24, 2023
9.100
9.700
9.100
9.600
50,661
+0.42(+4.58%)
Oct 23, 2023
9.270
9.355
9.110
9.180
13,776
-0.28(-2.96%)
Oct 20, 2023
9.020
9.590
8.950
9.460
42,039
+0.40(+4.42%)
Oct 19, 2023
9.440
9.440
9.040
9.060
22,867
-0.19(-2.05%)
Oct 18, 2023
9.820
9.820
9.240
9.250
27,008
-0.49(-5.03%)
Oct 17, 2023
9.830
10.10
9.670
9.740
62,572
-0.07(-0.71%)
Oct 16, 2023
9.670
9.960
9.570
9.810
21,857
+0.17(+1.76%)
Oct 13, 2023
9.510
9.770
9.510
9.640
24,697
+0.08(+0.84%)
Oct 12, 2023
9.610
9.780
9.535
9.560
19,263
-0.03(-0.31%)
Oct 11, 2023
9.860
9.915
9.590
9.590
18,266
-0.22(-2.24%)
Oct 10, 2023
9.830
10.10
9.700
9.810
34,196
+0.03(+0.31%)
Oct 09, 2023
9.800
9.940
9.500
9.780
28,863
-0.02(-0.20%)
Oct 06, 2023
9.840
9.940
9.662
9.800
21,267
-0.11(-1.11%)
Oct 05, 2023
9.860
10.00
9.750
9.910
48,936
+0.09(+0.92%)
Oct 04, 2023
9.650
9.900
9.500
9.820
28,087
+0.17(+1.76%)
Oct 03, 2023
9.550
9.780
9.500
9.650
16,555
-0.01(-0.10%)
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
.