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, 2020
12.08
12.15
11.88
12.05
30,141
-0.03(-0.25%)
Apr 29, 2020
12.09
12.15
11.92
12.08
102,210
+0.21(+1.77%)
Apr 28, 2020
11.37
12.38
11.11
11.87
54,568
+0.50(+4.40%)
Apr 27, 2020
11.32
11.43
10.54
11.37
61,919
-0.02(-0.18%)
Apr 24, 2020
10.90
11.50
10.90
11.39
34,700
+0.49(+4.50%)
Apr 23, 2020
13.00
13.00
10.35
10.90
189,866
-1.96(-15.24%)
Apr 22, 2020
13.15
13.25
12.66
12.86
82,631
-0.04(-0.31%)
Apr 21, 2020
11.73
13.04
11.72
12.90
169,849
+0.95(+7.95%)
Apr 20, 2020
11.95
12.00
11.65
11.95
107,833
-0.09(-0.75%)
Apr 17, 2020
12.00
12.11
11.70
12.04
62,800
+0.34(+2.91%)
Apr 16, 2020
12.00
12.03
11.06
11.70
69,030
+0.06(+0.52%)
Apr 15, 2020
11.00
11.90
10.88
11.64
70,496
+0.44(+3.93%)
Apr 14, 2020
11.41
11.65
11.00
11.20
82,448
+0.01(+0.09%)
Apr 13, 2020
10.86
11.38
10.76
11.19
74,016
+0.54(+5.07%)
Apr 09, 2020
10.69
11.01
10.51
10.65
54,100
+0.14(+1.33%)
Apr 08, 2020
9.830
10.54
9.610
10.51
70,531
+0.84(+8.69%)
Apr 07, 2020
9.970
9.990
9.520
9.670
42,596
+0.09(+0.94%)
Apr 06, 2020
9.250
9.890
8.800
9.580
60,629
+0.59(+6.56%)
Apr 03, 2020
9.030
9.310
8.920
8.990
19,800
+0.09(+1.01%)
Apr 02, 2020
8.750
9.380
8.500
8.900
59,473
+0.21(+2.42%)
Apr 01, 2020
8.390
8.990
8.020
8.690
65,997
+0.20(+2.36%)
Mar 31, 2020
8.370
9.000
8.230
8.490
270,114
+0.01(+0.12%)
Mar 30, 2020
8.680
8.740
8.350
8.480
56,822
-0.01(-0.12%)
Mar 27, 2020
7.830
8.600
7.807
8.490
40,900
+0.37(+4.56%)
Mar 26, 2020
7.100
8.150
7.100
8.120
43,128
+1.10(+15.67%)
Mar 25, 2020
7.110
7.720
7.000
7.020
58,049
+0.01(+0.14%)
Mar 24, 2020
6.400
7.190
6.400
7.010
75,122
+0.89(+14.54%)
Mar 23, 2020
5.860
6.375
5.260
6.120
87,583
+0.11(+1.83%)
Mar 20, 2020
6.270
6.290
5.630
6.010
96,800
-0.03(-0.50%)
Mar 19, 2020
5.680
6.750
5.680
6.040
144,483
+0.34(+5.96%)
Mar 18, 2020
6.000
6.000
5.260
5.700
136,327
-0.50(-8.06%)
Mar 17, 2020
6.000
6.290
5.260
6.200
125,687
+0.20(+3.33%)
Mar 16, 2020
6.730
6.843
5.760
6.000
52,142
-1.31(-17.92%)
Mar 13, 2020
7.090
7.630
6.910
7.310
104,400
+0.51(+7.50%)
Mar 12, 2020
7.340
7.340
6.280
6.800
156,739
-1.00(-12.82%)
Mar 11, 2020
8.350
8.500
7.800
7.800
62,007
-0.66(-7.80%)
Mar 10, 2020
9.520
9.627
8.300
8.460
148,378
-0.80(-8.64%)
Mar 09, 2020
10.34
10.44
9.230
9.260
76,646
-1.65(-15.12%)
Mar 06, 2020
11.08
11.28
10.91
10.91
47,000
-0.33(-2.94%)
Mar 05, 2020
11.36
11.55
11.06
11.24
57,565
-0.24(-2.09%)
Mar 04, 2020
10.93
11.57
10.93
11.48
143,293
+0.63(+5.81%)
Mar 03, 2020
11.24
11.35
10.80
10.85
45,933
-0.25(-2.25%)
Mar 02, 2020
10.85
11.30
10.52
11.10
108,319
+0.50(+4.72%)
Feb 28, 2020
10.06
10.95
10.06
10.60
154,200
+0.23(+2.22%)
Feb 27, 2020
10.26
10.83
9.150
10.37
84,760
-0.02(-0.19%)
Feb 26, 2020
10.63
10.63
10.20
10.39
38,470
-0.07(-0.67%)
Feb 25, 2020
10.95
10.99
9.980
10.46
64,947
-0.47(-4.30%)
Feb 24, 2020
11.00
11.19
10.63
10.93
69,665
-0.35(-3.10%)
Feb 21, 2020
11.75
11.75
11.09
11.28
85,200
-0.47(-4.00%)
Feb 20, 2020
11.79
11.83
11.52
11.75
76,584
+0.00(+0.00%)
Feb 19, 2020
11.09
11.89
11.09
11.75
259,486
+0.65(+5.86%)
Feb 18, 2020
11.00
11.10
10.92
11.10
73,396
+0.09(+0.82%)
Feb 14, 2020
11.09
11.10
10.87
11.01
72,900
+0.01(+0.09%)
Feb 13, 2020
11.27
11.28
10.92
11.00
78,542
-0.28(-2.48%)
Feb 12, 2020
11.01
11.30
10.84
11.28
195,677
+0.23(+2.08%)
Feb 11, 2020
10.39
11.24
10.15
11.05
260,074
+1.05(+10.50%)
Feb 10, 2020
9.780
10.10
9.780
10.00
151,652
+0.25(+2.56%)
Feb 07, 2020
9.780
9.960
9.380
9.750
100,600
-0.15(-1.52%)
Feb 06, 2020
9.250
9.910
9.161
9.900
268,576
+0.68(+7.38%)
Feb 05, 2020
9.000
9.220
8.870
9.220
218,917
+0.22(+2.44%)
Feb 04, 2020
9.080
9.250
8.927
9.000
166,108
+0.17(+1.93%)
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
.