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 (%)
May 10, 2024
7.530
7.600
7.280
7.280
50,939
-0.28(-3.70%)
May 09, 2024
7.830
7.900
7.210
7.560
64,119
-0.38(-4.79%)
May 08, 2024
8.020
8.070
7.900
7.940
15,731
-0.17(-2.10%)
May 07, 2024
7.760
8.190
7.705
8.110
31,223
+0.34(+4.38%)
May 06, 2024
7.500
7.894
7.500
7.770
23,786
+0.25(+3.32%)
May 03, 2024
7.560
7.660
7.400
7.520
17,495
+0.10(+1.35%)
May 02, 2024
7.770
7.770
7.410
7.420
38,441
-0.36(-4.63%)
May 01, 2024
7.590
7.930
7.590
7.780
23,450
+0.27(+3.60%)
Apr 30, 2024
7.530
7.655
7.415
7.510
36,334
-0.11(-1.44%)
Apr 29, 2024
8.000
8.065
7.600
7.620
23,971
-0.50(-6.16%)
Apr 26, 2024
7.650
8.120
7.650
8.120
27,842
+0.51(+6.70%)
Apr 25, 2024
7.850
7.870
7.570
7.610
30,441
-0.26(-3.30%)
Apr 24, 2024
7.940
7.970
7.780
7.870
18,683
-0.14(-1.75%)
Apr 23, 2024
7.740
8.140
7.740
8.010
12,517
+0.27(+3.49%)
Apr 22, 2024
8.170
8.380
7.700
7.740
75,313
-0.46(-5.61%)
Apr 19, 2024
7.760
8.200
7.760
8.200
32,697
+0.41(+5.26%)
Apr 18, 2024
7.895
7.951
7.790
7.790
35,739
-0.08(-1.02%)
Apr 17, 2024
7.990
8.097
7.865
7.870
21,780
-0.05(-0.63%)
Apr 16, 2024
7.900
8.050
7.752
7.920
29,594
+0.02(+0.25%)
Apr 15, 2024
8.080
8.150
7.885
7.900
34,399
-0.14(-1.74%)
Apr 12, 2024
7.890
8.170
7.890
8.040
31,872
+0.08(+1.01%)
Apr 11, 2024
8.025
8.180
7.872
7.960
59,973
-0.11(-1.36%)
Apr 10, 2024
7.940
8.150
7.910
8.070
48,040
-0.03(-0.37%)
Apr 09, 2024
8.160
8.200
8.020
8.100
27,263
-0.04(-0.49%)
Apr 08, 2024
8.310
8.440
8.046
8.140
53,002
-0.17(-2.05%)
Apr 05, 2024
8.340
8.480
8.210
8.310
46,572
-0.13(-1.54%)
Apr 04, 2024
8.110
8.440
7.995
8.440
218,662
+0.24(+2.93%)
Apr 03, 2024
8.140
8.350
8.140
8.200
41,159
-0.09(-1.09%)
Apr 02, 2024
8.680
8.740
8.075
8.290
52,555
-0.52(-5.90%)
Apr 01, 2024
8.650
8.890
8.265
8.810
99,701
+0.24(+2.80%)
Mar 28, 2024
8.850
8.850
8.550
8.570
44,560
-0.23(-2.61%)
Mar 27, 2024
8.620
8.830
8.400
8.800
40,079
+0.29(+3.41%)
Mar 26, 2024
8.800
8.800
8.490
8.510
35,858
-0.24(-2.74%)
Mar 25, 2024
8.910
8.910
8.750
8.750
21,452
-0.23(-2.56%)
Mar 22, 2024
8.990
9.120
8.630
8.980
40,947
-0.01(-0.11%)
Mar 21, 2024
8.810
9.055
8.670
8.990
45,874
+0.11(+1.24%)
Mar 20, 2024
8.850
8.880
8.350
8.880
76,500
+0.04(+0.45%)
Mar 19, 2024
8.900
8.949
8.710
8.840
31,962
-0.08(-0.90%)
Mar 18, 2024
9.210
9.220
8.710
8.920
38,692
-0.36(-3.88%)
Mar 15, 2024
8.980
9.320
8.500
9.280
153,831
+0.26(+2.88%)
Mar 14, 2024
9.730
9.750
8.950
9.020
76,255
-0.50(-5.25%)
Mar 13, 2024
9.180
9.750
9.180
9.520
75,461
+0.38(+4.16%)
Mar 12, 2024
9.600
9.600
9.130
9.140
91,861
-0.47(-4.89%)
Mar 11, 2024
9.840
9.900
9.516
9.610
39,900
-0.13(-1.33%)
Mar 08, 2024
9.300
9.910
9.200
9.740
146,931
+0.53(+5.75%)
Mar 07, 2024
9.210
9.300
9.125
9.210
17,465
+0.00(+0.00%)
Mar 06, 2024
9.250
9.250
9.092
9.210
19,265
+0.06(+0.66%)
Mar 05, 2024
9.170
9.300
9.090
9.150
18,395
-0.10(-1.08%)
Mar 04, 2024
9.300
9.350
9.110
9.250
51,692
-0.05(-0.54%)
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
.