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, 2019
4.250
4.340
4.250
4.300
2,201
+0.01(+0.23%)
Apr 29, 2019
4.202
4.350
4.160
4.290
13,272
-0.06(-1.38%)
Apr 26, 2019
4.360
4.360
4.110
4.350
14,500
-0.04(-0.91%)
Apr 25, 2019
4.290
4.390
4.181
4.390
7,998
+0.13(+3.05%)
Apr 24, 2019
4.270
4.386
4.000
4.260
70,106
-0.06(-1.39%)
Apr 23, 2019
4.422
4.495
4.300
4.320
76,753
-0.16(-3.57%)
Apr 22, 2019
4.480
4.480
4.300
4.480
25,405
-0.13(-2.82%)
Apr 18, 2019
4.522
4.690
4.497
4.610
16,300
+0.02(+0.44%)
Apr 17, 2019
4.720
4.790
4.510
4.590
16,798
-0.17(-3.57%)
Apr 16, 2019
4.790
4.790
4.659
4.760
27,648
+0.04(+0.85%)
Apr 15, 2019
4.860
4.870
4.610
4.720
14,698
-0.08(-1.67%)
Apr 12, 2019
4.850
4.850
4.710
4.800
4,500
-0.05(-1.03%)
Apr 11, 2019
4.720
4.870
4.680
4.850
7,795
+0.12(+2.54%)
Apr 10, 2019
4.710
4.870
4.710
4.730
7,695
-0.02(-0.42%)
Apr 09, 2019
4.690
4.750
4.680
4.750
17,362
+0.03(+0.64%)
Apr 08, 2019
4.870
4.870
4.650
4.720
7,580
-0.15(-3.08%)
Apr 05, 2019
4.810
4.990
4.720
4.870
16,700
+0.12(+2.53%)
Apr 04, 2019
4.600
4.750
4.600
4.750
28,646
+0.19(+4.17%)
Apr 03, 2019
5.000
5.000
4.560
4.560
19,510
-0.39(-7.88%)
Apr 02, 2019
4.800
4.950
4.760
4.950
26,060
+0.06(+1.23%)
Apr 01, 2019
5.190
5.190
4.850
4.890
37,997
-0.12(-2.40%)
Mar 29, 2019
5.000
5.200
4.990
5.010
40,600
+0.02(+0.40%)
Mar 28, 2019
5.150
5.210
4.920
4.990
102,315
+0.00(+0.00%)
Mar 27, 2019
4.780
5.025
4.779
4.990
43,549
+0.24(+5.05%)
Mar 26, 2019
4.545
4.800
4.545
4.750
37,093
+0.19(+4.17%)
Mar 25, 2019
4.680
4.680
4.518
4.560
17,691
-0.12(-2.56%)
Mar 22, 2019
4.680
4.680
4.600
4.680
79,400
+0.05(+1.08%)
Mar 21, 2019
4.500
4.630
4.476
4.630
296,679
+0.23(+5.23%)
Mar 20, 2019
4.460
4.528
4.380
4.400
25,324
-0.04(-0.90%)
Mar 19, 2019
4.400
4.450
4.350
4.440
62,686
+0.05(+1.14%)
Mar 18, 2019
4.300
4.400
4.300
4.390
70,893
+0.17(+4.03%)
Mar 15, 2019
4.350
4.350
4.220
4.220
31,300
-0.13(-2.99%)
Mar 14, 2019
4.210
4.380
4.198
4.350
30,045
+0.13(+3.08%)
Mar 13, 2019
4.150
4.250
4.060
4.220
31,079
+0.08(+1.93%)
Mar 12, 2019
4.290
4.300
4.090
4.140
16,759
-0.09(-2.13%)
Mar 11, 2019
4.240
4.240
4.170
4.230
18,055
+0.20(+4.96%)
Mar 08, 2019
4.090
4.130
3.960
4.030
12,800
-0.11(-2.66%)
Mar 07, 2019
4.160
4.290
4.140
4.140
20,455
-0.01(-0.24%)
Mar 06, 2019
4.210
4.210
3.980
4.150
8,775
-0.02(-0.48%)
Mar 05, 2019
4.020
4.190
4.020
4.170
4,169
+0.11(+2.71%)
Mar 04, 2019
4.090
4.090
3.900
4.060
23,657
+0.01(+0.25%)
Mar 01, 2019
4.100
4.190
4.020
4.050
4,100
+0.01(+0.25%)
Feb 28, 2019
4.040
4.170
4.030
4.040
2,645
+0.00(+0.00%)
Feb 27, 2019
4.060
4.170
4.040
4.040
4,457
+0.00(+0.00%)
Feb 26, 2019
4.250
4.250
4.040
4.040
26,967
-0.19(-4.49%)
Feb 25, 2019
4.150
4.231
4.120
4.230
133,581
+0.11(+2.67%)
Feb 22, 2019
4.150
4.220
4.030
4.120
8,000
-0.05(-1.20%)
Feb 21, 2019
4.050
4.220
4.020
4.170
34,190
+0.19(+4.77%)
Feb 20, 2019
4.270
4.270
3.980
3.980
28,831
-0.27(-6.35%)
Feb 19, 2019
4.220
4.300
4.180
4.250
61,002
+0.11(+2.66%)
Feb 15, 2019
4.100
4.190
3.980
4.140
191,100
+0.09(+2.22%)
Feb 14, 2019
4.220
4.220
4.000
4.050
80,272
+0.09(+2.27%)
Feb 13, 2019
3.980
3.980
3.960
3.960
10,317
-0.02(-0.50%)
Feb 12, 2019
3.950
4.200
3.940
3.980
108,991
+0.07(+1.79%)
Feb 11, 2019
3.900
3.920
3.880
3.910
16,907
-0.02(-0.51%)
Feb 08, 2019
3.940
3.950
3.920
3.930
11,300
+0.00(+0.00%)
Feb 07, 2019
4.000
4.000
3.899
3.930
12,676
-0.01(-0.25%)
Feb 06, 2019
3.960
3.960
3.863
3.940
5,329
+0.04(+1.03%)
Feb 05, 2019
3.840
3.940
3.840
3.900
29,782
+0.06(+1.56%)
Feb 04, 2019
3.780
3.840
3.750
3.840
13,090
+0.15(+4.07%)
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
.