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: 8:00 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 (%)
Sep 28, 2018
3.300
3.350
3.250
3.250
9,800
-0.10(-2.99%)
Sep 27, 2018
3.400
3.400
3.350
3.350
1,522
+0.05(+1.52%)
Sep 26, 2018
3.300
3.350
3.300
3.300
13,700
-0.10(-2.94%)
Sep 25, 2018
3.400
3.400
3.300
3.400
14,520
+0.00(+0.00%)
Sep 24, 2018
3.400
3.400
3.250
3.400
14,354
+0.05(+1.49%)
Sep 21, 2018
3.400
3.400
3.250
3.350
31,200
-0.05(-1.47%)
Sep 20, 2018
3.350
3.400
3.225
3.400
31,598
+0.10(+3.03%)
Sep 19, 2018
3.150
3.300
3.150
3.300
30,670
+0.10(+3.12%)
Sep 18, 2018
3.150
3.300
3.150
3.200
26,117
+0.00(+0.00%)
Sep 17, 2018
3.250
3.300
3.150
3.200
28,621
-0.10(-3.03%)
Sep 14, 2018
3.400
3.400
3.300
3.300
10,800
-0.05(-1.49%)
Sep 13, 2018
3.350
3.350
3.300
3.350
48,117
+0.05(+1.52%)
Sep 12, 2018
3.290
3.350
3.250
3.300
24,890
+0.00(+0.00%)
Sep 11, 2018
3.300
3.350
3.250
3.300
17,529
+0.00(+0.00%)
Sep 10, 2018
3.350
3.400
3.250
3.300
35,245
+0.02(+0.76%)
Sep 07, 2018
3.250
3.300
3.250
3.275
17,300
+0.02(+0.77%)
Sep 06, 2018
3.300
3.300
3.200
3.250
20,396
+0.00(+0.00%)
Sep 05, 2018
3.250
3.300
3.050
3.250
36,573
+0.00(+0.00%)
Sep 04, 2018
3.300
3.317
3.250
3.250
11,122
-0.10(-2.99%)
Aug 31, 2018
3.350
3.350
3.350
0
+0.10(+3.08%)
Aug 30, 2018
3.150
3.350
3.050
3.250
48,396
+0.10(+3.17%)
Aug 29, 2018
3.000
3.200
3.000
3.150
70,196
+0.15(+5.00%)
Aug 28, 2018
3.080
3.150
3.000
3.000
11,900
-0.05(-1.64%)
Aug 27, 2018
3.100
3.200
3.050
3.050
34,119
-0.05(-1.61%)
Aug 24, 2018
3.100
3.150
3.050
3.100
47,000
-0.10(-3.13%)
Aug 23, 2018
3.150
3.250
3.150
3.200
5,713
+0.05(+1.59%)
Aug 22, 2018
2.900
3.150
2.900
3.150
17,166
+0.05(+1.61%)
Aug 21, 2018
3.100
3.200
3.092
3.100
8,421
-0.05(-1.59%)
Aug 20, 2018
3.200
3.200
3.150
3.150
8,979
-0.10(-3.08%)
Aug 17, 2018
3.300
3.350
3.100
3.250
22,500
+0.00(+0.00%)
Aug 16, 2018
3.200
3.350
3.157
3.250
11,059
+0.05(+1.56%)
Aug 15, 2018
3.250
3.250
3.000
3.200
41,283
-0.15(-4.48%)
Aug 14, 2018
3.100
3.350
2.850
3.350
109,350
+0.20(+6.35%)
Aug 13, 2018
3.343
3.343
3.125
3.150
10,393
-0.20(-5.97%)
Aug 10, 2018
3.300
3.350
3.250
3.350
9,400
+0.10(+3.08%)
Aug 09, 2018
3.300
3.350
3.250
3.250
29,592
+0.00(+0.00%)
Aug 08, 2018
3.250
3.300
3.176
3.250
46,578
-0.05(-1.52%)
Aug 07, 2018
3.150
3.339
3.050
3.300
26,578
+0.15(+4.76%)
Aug 06, 2018
3.150
3.350
3.100
3.150
37,797
+0.05(+1.61%)
Aug 03, 2018
2.950
3.280
2.950
3.100
96,100
+0.10(+3.33%)
Aug 02, 2018
3.050
3.050
3.000
3.000
29,356
-0.05(-1.64%)
Aug 01, 2018
3.070
3.350
3.000
3.050
18,301
+0.00(+0.00%)
Jul 31, 2018
3.100
3.100
3.050
3.050
1,507
-0.05(-1.61%)
Jul 30, 2018
3.050
3.150
3.050
3.100
13,050
-0.05(-1.59%)
Jul 27, 2018
3.050
3.250
3.050
3.150
4,800
+0.00(+0.00%)
Jul 26, 2018
3.156
3.200
3.150
3.150
20,715
+0.00(+0.00%)
Jul 25, 2018
3.100
3.250
3.050
3.150
15,743
+0.05(+1.61%)
Jul 24, 2018
3.300
3.300
3.100
3.100
38,069
-0.20(-6.06%)
Jul 23, 2018
3.250
3.300
3.250
3.300
11,102
+0.10(+3.12%)
Jul 20, 2018
3.300
3.300
3.150
3.200
76,498
-0.10(-3.03%)
Jul 19, 2018
3.300
3.350
3.200
3.300
9,575
+0.00(+0.00%)
Jul 18, 2018
3.250
3.350
3.250
3.300
5,702
+0.02(+0.76%)
Jul 17, 2018
3.447
3.447
3.300
3.275
24,032
-0.12(-3.68%)
Jul 16, 2018
3.400
3.500
3.350
3.400
5,542
+0.05(+1.49%)
Jul 13, 2018
3.400
3.450
3.350
3.350
18,921
-0.10(-2.90%)
Jul 12, 2018
3.450
3.500
3.351
3.450
19,574
+0.00(+0.00%)
Jul 11, 2018
3.450
3.500
3.400
3.450
31,683
+0.00(+0.00%)
Jul 10, 2018
3.600
3.600
3.450
3.450
16,464
-0.10(-2.82%)
Jul 09, 2018
3.600
3.600
3.550
3.550
19,659
+0.00(+0.00%)
Jul 06, 2018
3.600
3.600
3.503
3.550
116,024
+0.05(+1.43%)
Jul 05, 2018
3.550
3.600
3.500
3.500
94,996
-0.10(-2.78%)
Jul 03, 2018
3.600
3.600
3.600
0
+0.10(+2.86%)
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
.