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
)
7.280
-0.280 (-3.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Apr 02, 2018
2.950
2.950
2.850
2.850
11,006
-0.05(-1.72%)
Mar 29, 2018
2.900
2.900
2.900
0
+0.10(+3.75%)
Mar 28, 2018
2.600
2.800
2.585
2.795
45,040
+0.22(+8.51%)
Mar 27, 2018
2.450
2.600
2.450
2.576
55,737
+0.18(+7.33%)
Mar 26, 2018
2.400
2.450
2.400
2.400
223,451
+0.00(+0.00%)
Mar 23, 2018
2.400
2.400
2.350
2.400
31,939
+0.00(+0.00%)
Mar 22, 2018
2.350
2.400
2.350
2.400
6,053
+0.05(+2.13%)
Mar 21, 2018
2.400
2.400
2.350
2.350
34,969
-0.05(-2.08%)
Mar 20, 2018
2.350
2.450
2.350
2.400
7,694
+0.00(+0.00%)
Mar 19, 2018
2.350
2.499
2.350
2.400
18,608
+0.00(+0.00%)
Mar 16, 2018
2.450
2.450
2.350
2.400
34,734
-0.05(-2.04%)
Mar 15, 2018
2.400
2.450
2.350
2.450
107,647
+0.10(+4.26%)
Mar 14, 2018
2.300
2.500
2.250
2.350
265,921
-0.01(-0.51%)
Mar 13, 2018
2.250
2.400
2.250
2.362
20,750
+0.16(+7.31%)
Mar 12, 2018
2.300
2.300
2.200
2.201
18,031
+0.00(+0.05%)
Mar 09, 2018
2.200
2.250
2.200
2.200
7,688
-0.02(-1.12%)
Mar 08, 2018
2.250
2.300
2.225
2.225
88,099
-0.02(-1.11%)
Mar 07, 2018
2.350
2.350
2.250
2.250
3,577
+0.00(+0.00%)
Mar 06, 2018
2.250
2.300
2.250
2.250
4,567
+0.00(+0.00%)
Mar 05, 2018
2.300
2.300
2.250
2.250
5,601
-0.05(-2.17%)
Mar 02, 2018
2.250
2.300
2.250
2.300
6,280
+0.05(+2.22%)
Mar 01, 2018
2.250
2.275
2.250
2.250
9,558
+0.00(+0.00%)
Feb 28, 2018
2.250
2.269
2.250
2.250
2,335
+0.00(+0.00%)
Feb 27, 2018
2.250
2.275
2.250
2.250
1,899
-0.05(-1.98%)
Feb 26, 2018
2.250
2.296
2.250
2.296
1,193
-0.00(-0.20%)
Feb 23, 2018
2.300
2.300
2.296
2.300
4,338
+0.02(+1.08%)
Feb 22, 2018
2.250
2.280
2.250
2.276
2,341
+0.03(+1.13%)
Feb 21, 2018
2.250
2.250
2.250
2.250
1,960
-0.03(-1.40%)
Feb 20, 2018
2.250
2.300
2.250
2.282
3,488
+0.03(+1.42%)
Feb 16, 2018
2.250
2.250
2.250
0
-0.09(-3.75%)
Feb 15, 2018
2.300
2.350
2.250
2.338
10,834
-0.01(-0.52%)
Feb 14, 2018
2.250
2.350
2.250
2.350
7,884
+0.05(+2.18%)
Feb 13, 2018
2.200
2.300
2.200
2.300
2,579
+0.10(+4.54%)
Feb 12, 2018
2.200
2.250
2.200
2.200
14,451
+0.00(+0.00%)
Feb 09, 2018
2.250
2.250
2.200
2.200
3,598
-0.05(-2.22%)
Feb 08, 2018
2.250
2.250
2.250
2.250
551
-0.01(-0.44%)
Feb 07, 2018
2.250
2.250
2.260
1,208
+0.01(+0.44%)
Feb 06, 2018
2.300
2.300
2.232
2.250
7,469
-0.05(-2.17%)
Feb 05, 2018
2.300
2.400
2.300
2.300
11,252
-0.05(-2.13%)
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
.