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
)
7.160
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
May 31, 2017
1.500
1.550
1.500
1.500
26,177
-0.05(-3.23%)
May 30, 2017
1.500
1.550
1.450
1.550
189,924
+0.05(+3.33%)
May 26, 2017
1.550
1.550
1.450
1.500
46,274
-0.05(-3.23%)
May 25, 2017
1.600
1.650
1.500
1.550
28,584
+0.00(+0.00%)
May 24, 2017
1.500
1.650
1.450
1.550
191,417
+0.05(+3.33%)
May 23, 2017
1.550
1.600
1.450
1.500
91,115
+0.00(+0.00%)
May 22, 2017
1.250
1.550
1.250
1.500
261,582
+0.20(+15.38%)
May 19, 2017
1.300
1.550
1.200
1.300
305,905
+0.00(+0.00%)
May 18, 2017
1.350
1.400
1.250
1.300
69,168
-0.05(-3.70%)
May 17, 2017
1.400
1.480
1.300
1.350
148,697
-0.05(-3.57%)
May 16, 2017
1.504
1.513
1.400
1.400
95,896
-0.10(-6.67%)
May 15, 2017
1.550
1.577
1.400
1.500
97,746
-0.05(-3.23%)
May 12, 2017
1.800
1.800
1.500
1.550
126,285
-0.35(-18.42%)
May 11, 2017
1.850
1.900
1.750
1.900
19,870
+0.00(+0.00%)
May 10, 2017
2.000
2.000
1.800
1.900
9,244
-0.10(-5.00%)
May 09, 2017
2.000
2.050
1.950
2.000
4,953
+0.05(+2.56%)
May 08, 2017
1.950
2.050
1.950
1.950
8,168
-0.05(-2.50%)
May 05, 2017
1.995
2.050
1.990
2.000
25,636
+0.02(+1.27%)
May 04, 2017
2.000
2.000
1.950
1.975
21,600
-0.02(-1.25%)
May 03, 2017
1.950
2.000
1.850
2.000
66,083
+0.05(+2.56%)
May 02, 2017
2.100
2.100
1.950
1.950
140,795
-0.20(-9.30%)
May 01, 2017
2.050
2.150
1.950
2.150
32,927
+0.10(+4.88%)
Apr 28, 2017
2.100
2.150
1.950
2.050
79,288
-0.10(-4.65%)
Apr 27, 2017
2.200
2.250
2.150
2.150
23,932
+0.00(+0.00%)
Apr 26, 2017
2.200
2.250
2.150
2.150
16,778
+0.00(+0.00%)
Apr 25, 2017
2.200
2.200
2.150
2.150
31,907
-0.05(-2.27%)
Apr 24, 2017
2.150
2.200
2.150
2.200
4,340
+0.05(+2.33%)
Apr 21, 2017
2.150
2.200
2.150
2.150
25,699
+0.00(+0.00%)
Apr 20, 2017
2.150
2.200
2.100
2.150
2,517
-0.05(-2.27%)
Apr 19, 2017
2.200
2.200
2.100
2.200
37,930
+0.00(+0.00%)
Apr 18, 2017
2.102
2.200
2.100
2.200
5,354
+0.00(+0.00%)
Apr 17, 2017
2.150
2.200
2.100
2.200
63,767
+0.10(+4.76%)
Apr 13, 2017
2.165
2.200
2.100
2.100
18,277
-0.07(-3.45%)
Apr 12, 2017
2.150
2.200
2.125
2.175
23,230
+0.02(+1.16%)
Apr 11, 2017
2.200
2.300
2.150
2.150
32,219
-0.10(-4.44%)
Apr 10, 2017
2.202
2.300
2.200
2.250
1,599
+0.05(+2.27%)
Apr 07, 2017
2.250
2.300
2.200
2.200
18,971
-0.10(-4.35%)
Apr 06, 2017
2.200
2.300
2.163
2.300
14,108
+0.10(+4.55%)
Apr 05, 2017
2.250
2.250
2.154
2.200
837
+0.00(+0.00%)
Apr 04, 2017
2.250
2.300
2.149
2.200
31,167
-0.10(-4.35%)
Apr 03, 2017
2.250
2.300
2.250
2.300
3,917
+0.00(+0.00%)
Mar 31, 2017
2.272
2.300
2.272
2.300
2,166
+0.05(+2.18%)
Mar 30, 2017
2.300
2.300
2.200
2.251
7,597
+0.00(+0.04%)
Mar 29, 2017
2.242
2.300
2.225
2.250
24,550
+0.05(+2.27%)
Mar 28, 2017
2.199
2.250
2.150
2.200
49,974
+0.00(+0.00%)
Mar 27, 2017
2.150
2.250
2.126
2.200
84,722
+0.03(+1.15%)
Mar 24, 2017
2.150
2.200
2.100
2.175
122,393
+0.07(+3.57%)
Mar 23, 2017
2.050
2.150
2.050
2.100
25,019
+0.00(+0.00%)
Mar 22, 2017
2.200
2.200
2.049
2.100
73,873
-0.10(-4.55%)
Mar 21, 2017
2.250
2.250
2.200
2.200
16,040
-0.03(-1.35%)
Mar 20, 2017
2.250
2.250
2.200
2.230
1,467
-0.02(-0.89%)
Mar 17, 2017
2.200
2.250
2.200
2.250
15,213
+0.10(+4.65%)
Mar 16, 2017
2.150
2.200
2.150
2.150
1,186
+0.00(+0.00%)
Mar 15, 2017
2.200
2.200
2.150
2.150
18,609
+0.00(+0.00%)
Mar 14, 2017
2.250
2.250
2.100
2.150
26,644
-0.05(-2.27%)
Mar 13, 2017
2.154
2.250
2.050
2.200
43,108
+0.05(+2.33%)
Mar 10, 2017
2.175
2.200
2.150
2.150
9,469
-0.05(-2.27%)
Mar 09, 2017
2.200
2.200
2.150
2.200
398
+0.00(+0.00%)
Mar 08, 2017
2.150
2.250
2.150
2.200
14,146
+0.00(+0.00%)
Mar 07, 2017
2.246
2.246
2.150
2.200
21,191
-0.05(-2.22%)
Mar 06, 2017
2.350
2.350
2.200
2.250
35,706
-0.05(-2.17%)
Mar 03, 2017
2.250
2.300
2.250
2.300
1,218
+0.00(+0.00%)
Mar 02, 2017
2.250
2.300
2.250
2.300
38,728
+0.05(+2.22%)
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
.