InfuSystems Holdings, Inc. Historical Stock Prices

INFU 
$3.14
*  
0.04
1.29%
Get INFU Alerts
*Delayed - data as of Jul. 30, 2015 13:34 ET  -  Find a broker to begin trading INFU now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    INFU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:34  3.09  3.15  3.1396  3.14 10,985
07/29/2015 3.09 3.1 3.09 3.1 1,000
07/28/2015 3.11 3.16 3.1 3.12 11,704
07/27/2015 3.09 3.15 3.09 3.14 6,351
07/24/2015 3.14 3.14 3.12 3.12 11,726
07/23/2015 3.143 3.143 3.07 3.1 13,400
07/22/2015 3.1 3.15 3.09 3.09 16,026
07/21/2015 3.18 3.18 3.14 3.15 1,071
07/20/2015 3.09 3.17 3.09 3.1 7,230
07/17/2015 3.1199 3.12 3.0701 3.09 8,727
07/16/2015 3.12 3.15 3.05 3.1 13,537
07/15/2015 3.17 3.235 3.1 3.17 13,088
07/14/2015 3.15 3.23 3.08 3.185 8,115
07/13/2015 3.15 3.27 3.15 3.19 6,685
07/10/2015 3.16 3.27 3.15 3.17 6,364
07/09/2015 3.17 3.195 3.06 3.18 39,147
07/08/2015 3.25 3.2578 3.21 3.23 6,601
07/07/2015 3.22 3.3 3.2 3.26 29,212
07/06/2015 3.282 3.29 3.15 3.15 25,843
07/02/2015 3.246 3.29 3.21 3.29 4,459
07/01/2015 3.28 3.29 3.21 3.25 1,767
06/30/2015 3.17 3.29 3.17 3.19 7,023
06/29/2015 3.19 3.25 3.19 3.2 21,337
06/26/2015 3.24 3.29 3.24 3.29 10,692
06/25/2015 3.284 3.284 3.2475 3.25 13,713
06/24/2015 3.3 3.3 3.27 3.3 8,521
06/23/2015 3.25 3.3 3.25 3.3 16,863
06/22/2015 3.26 3.32 3.25 3.28 18,361
06/19/2015 3.25 3.4 3.2499 3.28 47,948
06/18/2015 3.219 3.25 3.18 3.24 65,624
06/17/2015 3.26 3.28 3.12 3.24 103,719
06/16/2015 3.13 3.25 3.13 3.24 43,798
06/15/2015 3.25 3.25 3.12 3.18 18,037
06/12/2015 3.27 3.3 3.16 3.25 27,170
06/11/2015 3.17 3.2 3.14 3.17 16,223
06/10/2015 3.1 3.2 3.06 3.14 16,999
06/09/2015 3.16 3.19 3.1 3.1 9,918
06/08/2015 3.188 3.2 3.17 3.17 12,094
06/05/2015 3.16 3.19 3.11 3.19 733
06/04/2015 3.11 3.2 3.1 3.16 40,397
06/03/2015 3.13 3.14 3.1 3.1 3,156
06/02/2015 3.2 3.2 3.1 3.12 16,573
06/01/2015 3.2 3.2 3.18 3.19 3,765
05/29/2015 3.17 3.21 3.15 3.17 10,856
05/28/2015 3.15 3.15 3.15 3.15 1,082
05/27/2015 3.15 3.25 3.14 3.15 21,400
05/26/2015 3.18 3.18 3.04 3.15 13,533
05/22/2015 3.06 3.15 3.06 3.15 5,245
05/21/2015 3.15 3.15 3.06 3.15 5,342
05/20/2015 3.08 3.17 3.05 3.07 52,004
05/19/2015 3.08 3.22 3.08 3.09 38,121
05/18/2015 3.21 3.23 3.1 3.12 17,253
05/15/2015 2.94 3.26 2.94 3.2 27,676
05/14/2015 2.96 2.97 2.92 2.92 22,015
05/13/2015 3.07 3.1299 2.86 2.91 54,205
05/12/2015 3.15 3.25 3.119 3.2 17,845
05/11/2015 3.17 3.26 3.13 3.14 39,022
05/08/2015 3.121 3.26 3.121 3.17 8,130
05/07/2015 3.24 3.24 3.1 3.12 12,933
05/06/2015 3.15 3.26 3.13 3.16 10,972
05/05/2015 3.14 3.21 3.05 3.12 24,367
05/04/2015 3.05 3.2 3.05 3.15 31,985
05/01/2015 3.094 3.15 3.05 3.1 32,503
04/30/2015 3.06 3.09 3.06 3.07 9,224
04/29/2015 3.1 3.15 3.05 3.13 21,733
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?