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
)
7.150
+0.230 (+3.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2024
9.760
9.760
9.210
9.230
31,963
-0.47(-4.85%)
Jan 30, 2024
9.780
9.950
9.700
9.700
14,650
-0.08(-0.82%)
Jan 29, 2024
9.700
9.910
9.540
9.780
21,970
+0.15(+1.56%)
Jan 26, 2024
9.800
9.800
9.560
9.630
22,005
-0.17(-1.73%)
Jan 25, 2024
9.800
9.800
9.540
9.800
23,510
-0.03(-0.31%)
Jan 24, 2024
10.00
10.00
9.740
9.830
21,016
+0.03(+0.31%)
Jan 23, 2024
10.03
10.03
9.800
9.800
32,443
-0.15(-1.51%)
Jan 22, 2024
9.710
10.00
9.710
9.950
33,394
+0.35(+3.65%)
Jan 19, 2024
9.060
9.800
8.990
9.600
36,053
+0.59(+6.55%)
Jan 18, 2024
9.200
9.260
8.940
9.010
27,560
-0.08(-0.88%)
Jan 17, 2024
8.890
9.315
8.890
9.090
24,117
+0.10(+1.11%)
Jan 16, 2024
9.650
9.930
8.910
8.990
78,429
-0.67(-6.94%)
Jan 12, 2024
9.900
9.900
9.650
9.660
18,433
-0.08(-0.82%)
Jan 11, 2024
9.860
9.900
9.700
9.740
22,855
-0.19(-1.91%)
Jan 10, 2024
9.910
9.930
9.680
9.930
29,039
+0.09(+0.91%)
Jan 09, 2024
9.900
10.00
9.800
9.840
32,789
-0.22(-2.19%)
Jan 08, 2024
9.890
10.15
9.728
10.06
99,135
+0.15(+1.51%)
Jan 05, 2024
9.870
10.05
9.740
9.910
103,361
-0.04(-0.40%)
Jan 04, 2024
9.850
10.00
9.667
9.950
31,882
+0.08(+0.81%)
Jan 03, 2024
10.18
10.18
9.810
9.870
41,363
-0.32(-3.14%)
Jan 02, 2024
10.58
10.58
10.15
10.19
36,943
-0.35(-3.32%)
Dec 29, 2023
10.66
10.66
10.38
10.54
37,084
-0.18(-1.68%)
Dec 28, 2023
10.61
10.84
10.60
10.72
52,737
-0.17(-1.56%)
Dec 27, 2023
10.85
10.89
10.70
10.89
36,857
+0.03(+0.28%)
Dec 26, 2023
10.65
10.88
10.42
10.86
62,143
+0.16(+1.50%)
Dec 22, 2023
10.69
10.80
10.43
10.70
29,382
+0.00(+0.00%)
Dec 21, 2023
10.54
10.70
10.36
10.70
31,518
+0.13(+1.23%)
Dec 20, 2023
10.69
10.99
10.39
10.57
74,634
-0.13(-1.21%)
Dec 19, 2023
10.30
10.75
10.10
10.70
61,102
+0.55(+5.42%)
Dec 18, 2023
10.35
10.51
10.02
10.15
37,226
-0.20(-1.93%)
Dec 15, 2023
10.32
10.68
9.880
10.35
135,480
-0.01(-0.10%)
Dec 14, 2023
10.90
10.90
10.12
10.36
63,455
-0.38(-3.54%)
Dec 13, 2023
10.23
10.83
9.940
10.74
51,154
+0.61(+6.02%)
Dec 12, 2023
10.29
10.47
10.07
10.13
24,229
-0.16(-1.55%)
Dec 11, 2023
10.44
10.50
10.13
10.29
68,000
-0.11(-1.06%)
Dec 08, 2023
10.43
10.49
10.10
10.40
31,808
-0.02(-0.19%)
Dec 07, 2023
10.63
10.69
10.32
10.42
35,214
-0.18(-1.70%)
Dec 06, 2023
10.67
10.90
10.42
10.60
69,178
-0.05(-0.47%)
Dec 05, 2023
10.21
10.66
10.14
10.65
69,371
+0.34(+3.30%)
Dec 04, 2023
10.08
10.31
10.05
10.31
48,582
+0.21(+2.08%)
Dec 01, 2023
9.910
10.32
9.910
10.10
35,774
+0.07(+0.70%)
Nov 30, 2023
10.09
10.09
9.880
10.03
14,781
-0.05(-0.50%)
Nov 29, 2023
10.14
10.32
9.755
10.08
31,735
+0.10(+1.00%)
Nov 28, 2023
9.940
10.22
9.800
9.980
22,808
+0.00(+0.00%)
Nov 27, 2023
9.830
10.32
9.770
9.980
85,005
+0.20(+2.04%)
Nov 24, 2023
9.510
9.870
9.460
9.780
16,848
+0.15(+1.56%)
Nov 22, 2023
9.390
9.660
9.340
9.630
37,175
+0.38(+4.11%)
Nov 21, 2023
9.320
9.520
9.200
9.250
23,508
-0.10(-1.07%)
Nov 20, 2023
9.310
9.550
8.923
9.350
23,429
+0.06(+0.65%)
Nov 17, 2023
9.020
9.300
8.820
9.290
62,337
+0.12(+1.31%)
Nov 16, 2023
8.900
9.200
8.615
9.170
25,695
+0.22(+2.46%)
Nov 15, 2023
9.250
9.280
8.828
8.950
20,844
-0.35(-3.76%)
Nov 14, 2023
8.900
9.320
8.900
9.300
68,119
+0.50(+5.68%)
Nov 13, 2023
8.530
8.910
8.430
8.800
43,962
+0.21(+2.44%)
Nov 10, 2023
8.630
8.710
8.480
8.590
23,208
-0.01(-0.12%)
Nov 09, 2023
8.680
8.700
8.450
8.600
67,707
-0.05(-0.58%)
Nov 08, 2023
9.040
9.050
8.590
8.650
72,856
-0.50(-5.46%)
Nov 07, 2023
9.510
9.510
8.900
9.150
53,922
-0.32(-3.38%)
Nov 06, 2023
9.580
9.785
9.185
9.470
18,823
-0.18(-1.87%)
Nov 03, 2023
9.180
9.830
9.180
9.650
36,565
+0.67(+7.46%)
Nov 02, 2023
9.610
9.750
8.779
8.980
82,266
-0.65(-6.75%)
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
.