Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Infusystems Holdings (NY: INFU )

6.460 +0.060 (+0.94%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	6.410	6.750	6.270	6.460	880,391	+0.06(+0.94%)
Sep 19, 2024	6.450	6.570	6.275	6.400	75,728	+0.10(+1.59%)
Sep 18, 2024	6.500	6.600	6.240	6.300	132,040	-0.12(-1.87%)
Sep 17, 2024	6.530	6.550	6.300	6.420	78,971	-0.09(-1.38%)
Sep 16, 2024	6.530	6.612	6.430	6.510	76,474	+0.00(+0.00%)
Sep 13, 2024	6.550	6.590	6.450	6.510	34,078	+0.04(+0.62%)
Sep 12, 2024	6.520	6.565	6.460	6.470	21,006	+0.02(+0.31%)
Sep 11, 2024	6.530	6.570	6.330	6.450	28,169	+0.00(+0.00%)
Sep 10, 2024	6.090	6.610	6.090	6.450	58,594	+0.41(+6.79%)
Sep 09, 2024	5.920	6.120	5.920	6.040	22,718	+0.20(+3.42%)
Sep 06, 2024	6.160	6.160	5.840	5.840	21,486	-0.32(-5.19%)
Sep 05, 2024	6.190	6.240	6.120	6.160	35,816	+0.01(+0.16%)
Sep 04, 2024	6.330	6.370	6.030	6.150	29,674	-0.18(-2.84%)
Sep 03, 2024	6.560	6.615	6.300	6.330	41,493	-0.32(-4.81%)
Aug 30, 2024	6.480	6.650	6.480	6.650	16,732	+0.18(+2.78%)
Aug 29, 2024	6.490	6.515	6.440	6.470	47,198	+0.00(+0.00%)
Aug 28, 2024	6.500	6.590	6.460	6.470	22,844	-0.02(-0.31%)
Aug 27, 2024	6.420	6.580	6.420	6.490	15,229	+0.05(+0.78%)
Aug 26, 2024	6.640	6.730	6.400	6.440	34,395	-0.18(-2.72%)
Aug 23, 2024	6.210	6.660	6.210	6.620	62,010	+0.47(+7.64%)
Aug 22, 2024	6.260	6.310	6.100	6.150	17,126	-0.11(-1.76%)
Aug 21, 2024	6.120	6.340	6.002	6.260	37,637	+0.19(+3.13%)
Aug 20, 2024	6.370	6.386	6.060	6.070	79,690	-0.30(-4.71%)
Aug 19, 2024	6.530	6.630	6.330	6.370	20,344	-0.18(-2.75%)
Aug 16, 2024	6.620	6.620	6.350	6.550	35,235	-0.07(-1.06%)
Aug 15, 2024	6.890	6.892	6.590	6.620	34,809	-0.15(-2.22%)
Aug 14, 2024	6.650	7.000	6.575	6.770	67,686	+0.11(+1.65%)
Aug 13, 2024	6.010	6.745	6.000	6.660	94,791	+0.66(+11.00%)
Aug 12, 2024	6.040	6.070	5.980	6.000	217,608	+0.00(+0.00%)
Aug 09, 2024	6.020	6.070	5.900	6.000	34,315	+0.00(+0.00%)
Aug 08, 2024	6.340	6.340	5.850	6.000	53,671	+0.20(+3.45%)
Aug 07, 2024	6.080	6.120	5.770	5.800	62,176	-0.19(-3.17%)
Aug 06, 2024	5.930	6.090	5.770	5.990	40,519	+0.13(+2.22%)
Aug 05, 2024	6.020	6.080	5.735	5.860	65,592	-0.42(-6.69%)
Aug 02, 2024	6.410	6.570	6.180	6.280	49,441	-0.33(-4.99%)
Aug 01, 2024	6.890	6.890	6.440	6.610	49,024	-0.29(-4.20%)
Jul 31, 2024	6.860	6.930	6.840	6.900	61,426	+0.03(+0.44%)
Jul 30, 2024	6.780	6.900	6.620	6.870	37,240	+0.15(+2.23%)
Jul 29, 2024	6.890	6.920	6.690	6.720	29,472	-0.18(-2.61%)
Jul 26, 2024	6.990	6.990	6.870	6.900	62,381	+0.00(+0.00%)
Jul 25, 2024	6.950	6.980	6.891	6.900	98,906	+0.00(+0.00%)
Jul 24, 2024	6.950	6.980	6.820	6.900	76,398	-0.05(-0.72%)
Jul 23, 2024	6.870	6.950	6.851	6.950	163,072	+0.04(+0.58%)
Jul 22, 2024	6.840	6.925	6.785	6.910	40,064	+0.13(+1.92%)
Jul 19, 2024	6.740	6.900	6.705	6.780	27,000	+0.06(+0.89%)
Jul 18, 2024	6.800	6.930	6.705	6.720	28,010	-0.13(-1.90%)
Jul 17, 2024	6.930	6.950	6.800	6.850	63,718	-0.08(-1.15%)
Jul 16, 2024	6.980	6.990	6.850	6.930	127,591	+0.03(+0.43%)
Jul 15, 2024	6.970	7.000	6.850	6.900	80,479	+0.00(+0.00%)
Jul 12, 2024	6.980	7.010	6.830	6.900	37,229	+0.03(+0.44%)
Jul 11, 2024	6.690	6.980	6.675	6.870	98,289	+0.31(+4.73%)
Jul 10, 2024	6.400	6.610	6.300	6.560	33,599	+0.23(+3.63%)
Jul 09, 2024	6.460	6.515	6.290	6.330	20,516	-0.14(-2.16%)
Jul 08, 2024	6.430	6.854	6.390	6.470	28,350	+0.11(+1.73%)
Jul 05, 2024	6.570	6.570	6.280	6.360	120,687	-0.21(-3.20%)
Jul 03, 2024	6.720	6.720	6.510	6.570	12,254	-0.10(-1.50%)
Jul 02, 2024	6.780	6.780	6.660	6.670	16,618	-0.16(-2.34%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Infusystems Holdings (NY: INFU )

Historical Prices