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
+0.530 (+7.99%)
Official Closing 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, 2022
9.600
9.740
9.511
9.670
73,518
+0.06(+0.62%)
May 27, 2022
9.350
9.760
9.300
9.610
70,799
+0.26(+2.78%)
May 26, 2022
8.730
9.510
8.730
9.350
127,761
+0.62(+7.10%)
May 25, 2022
8.490
8.890
8.490
8.730
54,405
+0.14(+1.63%)
May 24, 2022
8.800
8.800
8.440
8.590
62,612
-0.27(-3.05%)
May 23, 2022
8.570
8.860
8.320
8.860
84,182
+0.37(+4.36%)
May 20, 2022
8.570
8.600
8.275
8.490
63,390
+0.04(+0.47%)
May 19, 2022
8.390
8.640
8.260
8.450
60,799
+0.00(+0.00%)
May 18, 2022
8.550
8.740
8.260
8.450
91,504
-0.13(-1.52%)
May 17, 2022
8.270
8.640
8.100
8.580
65,881
+0.49(+6.06%)
May 16, 2022
8.400
8.489
8.084
8.090
70,687
-0.33(-3.92%)
May 13, 2022
8.240
8.530
8.150
8.420
114,525
+0.19(+2.31%)
May 12, 2022
7.980
8.350
7.980
8.230
98,987
+0.18(+2.24%)
May 11, 2022
8.870
8.930
8.000
8.050
162,595
-0.83(-9.35%)
May 10, 2022
8.260
9.030
8.250
8.880
215,021
+0.59(+7.12%)
May 09, 2022
9.050
9.240
8.260
8.290
324,595
-1.04(-11.15%)
May 06, 2022
9.180
9.580
9.000
9.330
150,244
+0.05(+0.54%)
May 05, 2022
8.500
9.349
8.500
9.280
258,089
+1.20(+14.85%)
May 04, 2022
8.350
8.350
7.960
8.080
122,519
-0.25(-3.00%)
May 03, 2022
8.270
8.440
8.190
8.330
129,818
+0.13(+1.59%)
May 02, 2022
8.010
8.400
7.940
8.200
152,150
+0.27(+3.40%)
Apr 29, 2022
8.000
8.110
7.860
7.930
146,423
+0.50(+6.73%)
Apr 28, 2022
7.060
7.530
6.935
7.430
151,130
+0.35(+4.94%)
Apr 27, 2022
7.000
7.135
6.780
7.080
567,666
+0.08(+1.14%)
Apr 26, 2022
7.200
7.311
6.980
7.000
192,522
-0.25(-3.45%)
Apr 25, 2022
7.420
7.420
7.200
7.250
167,891
-0.26(-3.46%)
Apr 22, 2022
7.820
7.820
7.460
7.510
99,664
-0.31(-3.96%)
Apr 21, 2022
8.300
8.370
7.820
7.820
116,097
-0.35(-4.28%)
Apr 20, 2022
8.120
8.300
8.050
8.170
88,476
+0.14(+1.74%)
Apr 19, 2022
8.150
8.360
8.030
8.030
119,675
-0.09(-1.11%)
Apr 18, 2022
8.500
8.514
8.120
8.120
112,028
-0.35(-4.13%)
Apr 14, 2022
8.390
8.510
8.170
8.470
183,534
+0.19(+2.29%)
Apr 13, 2022
8.550
8.570
8.000
8.280
422,706
-0.17(-2.01%)
Apr 12, 2022
8.770
8.770
8.370
8.450
127,626
-0.23(-2.65%)
Apr 11, 2022
8.800
9.000
8.595
8.680
109,749
-0.10(-1.14%)
Apr 08, 2022
9.170
9.200
8.780
8.780
158,336
-0.43(-4.67%)
Apr 07, 2022
9.220
9.450
9.100
9.210
111,781
-0.04(-0.43%)
Apr 06, 2022
9.410
9.410
9.220
9.250
121,115
-0.28(-2.94%)
Apr 05, 2022
9.890
10.00
9.450
9.530
81,304
-0.36(-3.64%)
Apr 04, 2022
9.900
9.900
9.630
9.890
83,949
+0.03(+0.30%)
Apr 01, 2022
9.820
9.890
9.670
9.860
72,114
+0.06(+0.61%)
Mar 31, 2022
10.11
10.11
9.700
9.800
106,909
-0.10(-1.01%)
Mar 30, 2022
9.750
9.980
9.750
9.900
150,752
+0.15(+1.54%)
Mar 29, 2022
9.840
10.04
9.700
9.750
212,231
+0.03(+0.31%)
Mar 28, 2022
9.810
9.920
9.500
9.720
116,191
-0.03(-0.31%)
Mar 25, 2022
10.38
10.46
9.620
9.750
229,970
-0.68(-6.52%)
Mar 24, 2022
10.83
10.83
10.13
10.43
208,139
-0.39(-3.60%)
Mar 23, 2022
11.02
11.02
10.80
10.82
84,341
-0.23(-2.08%)
Mar 22, 2022
10.82
11.16
10.81
11.05
44,884
+0.05(+0.45%)
Mar 21, 2022
10.95
11.11
10.91
11.00
129,371
+0.00(+0.00%)
Mar 18, 2022
10.90
11.15
10.84
11.00
134,181
+0.11(+1.01%)
Mar 17, 2022
10.96
10.96
10.64
10.89
56,827
-0.01(-0.09%)
Mar 16, 2022
10.95
10.97
10.55
10.90
83,109
+0.05(+0.46%)
Mar 15, 2022
10.51
11.16
10.50
10.85
78,964
+0.40(+3.83%)
Mar 14, 2022
10.44
10.63
10.26
10.45
80,871
+0.06(+0.58%)
Mar 11, 2022
10.39
10.53
10.29
10.39
96,902
-0.01(-0.10%)
Mar 10, 2022
10.68
10.75
10.35
10.40
94,759
-0.43(-3.97%)
Mar 09, 2022
10.85
10.85
10.50
10.83
90,093
+0.16(+1.50%)
Mar 08, 2022
10.72
10.89
10.66
10.67
57,991
-0.04(-0.37%)
Mar 07, 2022
11.15
11.26
10.69
10.71
98,889
-0.49(-4.37%)
Mar 04, 2022
11.14
11.47
10.97
11.20
100,588
-0.05(-0.44%)
Mar 03, 2022
11.41
11.57
10.93
11.25
98,603
-0.09(-0.79%)
Mar 02, 2022
11.41
11.41
11.20
11.34
55,957
+0.02(+0.18%)
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
.