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 28, 2023
9.020
9.500
9.000
9.370
52,645
+0.24(+2.63%)
Apr 27, 2023
8.900
9.130
8.830
9.130
34,611
+0.18(+2.01%)
Apr 26, 2023
8.770
8.950
8.740
8.950
34,865
+0.26(+2.99%)
Apr 25, 2023
8.750
8.830
8.620
8.690
37,976
-0.13(-1.47%)
Apr 24, 2023
8.920
8.970
8.820
8.820
35,457
+0.04(+0.46%)
Apr 21, 2023
8.800
8.980
8.710
8.780
47,374
-0.08(-0.90%)
Apr 20, 2023
9.050
9.240
8.820
8.860
80,957
-0.36(-3.90%)
Apr 19, 2023
8.910
9.300
8.835
9.220
44,712
+0.30(+3.36%)
Apr 18, 2023
9.600
9.600
8.855
8.920
39,406
-0.64(-6.69%)
Apr 17, 2023
9.550
9.820
9.260
9.560
37,897
+0.06(+0.63%)
Apr 14, 2023
9.100
9.780
9.010
9.500
90,378
+0.39(+4.28%)
Apr 13, 2023
8.650
9.130
8.540
9.110
71,442
+0.58(+6.80%)
Apr 12, 2023
8.860
9.045
8.430
8.530
46,902
-0.32(-3.62%)
Apr 11, 2023
8.870
9.150
8.715
8.850
58,960
+0.02(+0.23%)
Apr 10, 2023
8.350
9.160
8.350
8.830
53,987
+0.14(+1.61%)
Apr 06, 2023
7.930
8.810
7.930
8.690
34,334
+0.68(+8.49%)
Apr 05, 2023
8.110
8.110
7.790
8.010
44,190
-0.23(-2.79%)
Apr 04, 2023
7.650
8.400
7.650
8.240
33,216
+0.56(+7.29%)
Apr 03, 2023
7.800
7.920
7.450
7.680
42,010
-0.07(-0.90%)
Mar 31, 2023
7.530
7.950
7.490
7.750
24,255
+0.16(+2.11%)
Mar 30, 2023
7.550
7.625
7.520
7.590
47,026
+0.05(+0.66%)
Mar 29, 2023
7.790
7.790
7.540
7.540
62,490
-0.21(-2.71%)
Mar 28, 2023
7.790
7.997
7.750
7.750
29,132
-0.16(-2.02%)
Mar 27, 2023
7.950
8.090
7.840
7.910
46,830
-0.04(-0.50%)
Mar 24, 2023
7.250
7.950
7.250
7.950
24,438
+0.54(+7.29%)
Mar 23, 2023
7.850
7.850
7.410
7.410
83,900
-0.31(-4.02%)
Mar 22, 2023
7.700
7.830
7.560
7.720
27,512
+0.02(+0.26%)
Mar 21, 2023
7.130
7.840
7.130
7.700
60,676
+0.68(+9.69%)
Mar 20, 2023
6.820
7.150
6.820
7.020
111,798
+0.12(+1.74%)
Mar 17, 2023
7.000
7.120
6.680
6.900
145,254
-0.18(-2.54%)
Mar 16, 2023
7.370
7.410
7.030
7.080
49,017
-0.29(-3.93%)
Mar 15, 2023
7.750
8.235
6.970
7.370
101,144
-1.18(-13.80%)
Mar 14, 2023
8.820
8.920
8.530
8.550
54,541
-0.07(-0.81%)
Mar 13, 2023
9.150
9.360
8.620
8.620
58,182
-0.63(-6.81%)
Mar 10, 2023
9.450
9.450
9.020
9.250
35,701
-0.18(-1.91%)
Mar 09, 2023
9.420
9.470
9.290
9.430
35,907
+0.03(+0.32%)
Mar 08, 2023
9.480
9.540
9.275
9.400
29,813
+0.02(+0.21%)
Mar 07, 2023
9.335
9.560
9.335
9.380
18,610
-0.20(-2.09%)
Mar 06, 2023
9.380
9.600
9.370
9.580
31,351
-0.02(-0.21%)
Mar 03, 2023
9.520
9.600
9.270
9.600
13,087
+0.08(+0.84%)
Mar 02, 2023
9.400
9.600
9.400
9.520
22,350
+0.05(+0.53%)
Mar 01, 2023
9.300
9.540
9.300
9.470
21,728
+0.08(+0.85%)
Feb 28, 2023
9.390
9.540
9.320
9.390
37,714
-0.08(-0.84%)
Feb 27, 2023
9.510
9.540
9.310
9.470
30,258
+0.05(+0.53%)
Feb 24, 2023
9.370
9.540
9.285
9.420
15,766
-0.06(-0.63%)
Feb 23, 2023
9.420
9.540
9.415
9.480
59,962
+0.01(+0.11%)
Feb 22, 2023
9.510
9.580
9.370
9.470
23,075
+0.10(+1.07%)
Feb 21, 2023
9.800
9.800
9.090
9.370
59,880
-0.43(-4.39%)
Feb 17, 2023
9.870
9.870
9.730
9.800
9,006
-0.11(-1.11%)
Feb 16, 2023
9.990
10.20
9.753
9.910
33,829
-0.07(-0.70%)
Feb 15, 2023
9.690
10.11
9.660
9.980
49,378
+0.15(+1.53%)
Feb 14, 2023
9.700
9.880
9.700
9.830
41,859
+0.02(+0.20%)
Feb 13, 2023
9.980
10.20
9.710
9.810
34,332
-0.16(-1.60%)
Feb 10, 2023
10.12
10.59
9.920
9.970
48,996
-0.26(-2.54%)
Feb 09, 2023
10.45
10.46
10.13
10.23
34,053
-0.24(-2.29%)
Feb 08, 2023
10.26
10.49
10.26
10.47
6,365
+0.09(+0.87%)
Feb 07, 2023
10.53
10.88
10.35
10.38
95,139
-0.09(-0.86%)
Feb 06, 2023
10.30
10.53
10.23
10.47
60,057
+0.03(+0.29%)
Feb 03, 2023
10.88
10.88
10.38
10.44
23,044
-0.33(-3.06%)
Feb 02, 2023
10.75
10.77
10.62
10.77
19,657
+0.17(+1.60%)
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
.