InfuSystems Holdings, Inc. Common Stock Historical Stock Prices

INFU 
$3.34
*  
0.05
1.47%
Get INFU Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading INFU now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    INFU After Hours
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 3.34 3.40 3.25 3.34 45,368
05/02/2016 3.51 3.59 3.37 3.39 58,017
04/29/2016 3.54 3.6 3.42 3.6 25,827
04/28/2016 3.64 3.64 3.5 3.57 28,835
04/27/2016 3.52 3.64 3.5 3.56 42,594
04/26/2016 3.56 3.64 3.5 3.56 29,979
04/25/2016 3.43 3.62 3.41 3.6 68,991
04/22/2016 3.4 3.49 3.34 3.44 33,421
04/21/2016 3.38 3.49 3.38 3.42 60,759
04/20/2016 3.46 3.46 3.26 3.4 75,754
04/19/2016 3.17 3.47 3.17 3.47 120,657
04/18/2016 3.2 3.25 3.12 3.12 44,393
04/15/2016 3.22 3.27 3.17 3.17 41,193
04/14/2016 3.31 3.31 3.19 3.19 31,105
04/13/2016 3.28 3.28 3.2 3.26 40,905
04/12/2016 3.34 3.34 3.15 3.2 46,166
04/11/2016 3.2 3.39 3.18 3.31 133,744
04/08/2016 3.36 3.41 3.15 3.18 99,697
04/07/2016 3.35 3.41 3.35 3.37 84,412
04/06/2016 3.35 3.4 3.33 3.35 58,087
04/05/2016 3.5 3.5 3.3 3.35 54,678
04/04/2016 3.51 3.58 3.45 3.47 50,743
04/01/2016 3.54 3.61 3.48 3.49 62,406
03/31/2016 3.63 3.69 3.52 3.52 61,852
03/30/2016 3.67 3.72 3.58 3.61 29,059
03/29/2016 3.65 3.75 3.53 3.65 50,702
03/28/2016 3.61 3.685 3.49 3.63 94,721
03/24/2016 3.62 3.74 3.45 3.57 130,179
03/23/2016 3.59 3.69 3.57 3.6 70,234
03/22/2016 3.6 3.63 3.51 3.6 28,592
03/21/2016 3.59 3.64 3.45 3.63 66,956
03/18/2016 3.55 3.62 3.45 3.59 63,682
03/17/2016 3.38 3.57 3.27 3.49 90,444
03/16/2016 3.45 3.4593 3.32 3.33 47,621
03/15/2016 3.37 3.5699 3.31 3.42 83,350
03/14/2016 3.41 3.4199 3.28 3.35 37,517
03/11/2016 3.48 3.48 3.24 3.25 40,617
03/10/2016 3.45 3.49 3.36 3.45 46,797
03/09/2016 3.58 3.71 3.31 3.37 56,189
03/08/2016 3.35 3.42 3.22 3.22 85,061
03/07/2016 3.37 3.48 3.28 3.31 47,873
03/04/2016 3.32 3.71 3.26 3.31 83,908
03/03/2016 3.35 3.38 3.25 3.28 59,583
03/02/2016 3.33 3.4 3.25 3.35 58,834
03/01/2016 3.26 3.36 3.19 3.3 35,437
02/29/2016 3.17 3.34 3.11 3.2 64,040
02/26/2016 3.11 3.19 3.1 3.15 4,209
02/25/2016 3.14 3.2 3.1 3.14 4,204
02/24/2016 3.18 3.2 3.17 3.17 15,731
02/23/2016 3.158 3.181 3.15 3.16 6,178
02/22/2016 3.18 3.19 3.13 3.13 4,308
02/19/2016 3.06 3.19 3.06 3.06 4,763
02/18/2016 3.16 3.16 3.05 3.1 10,655
02/17/2016 3.14 3.1899 3.05 3.15 15,393
02/16/2016 3.03 3.23 3 3.22 10,344
02/12/2016 3.08 3.19 3.04 3.17 5,385
02/11/2016 3.05 3.15 3.04 3.08 2,992
02/10/2016 3.079 3.25 3.04 3.05 6,722
02/09/2016 3.03 3.13 3 3.12 11,687
02/08/2016 3.22 3.22 3.03 3.04 5,237
02/05/2016 3.12 3.22 3.07 3.169 26,318
02/04/2016 3.05 3.12 3.02 3.1 116,398
02/03/2016 2.89 3.05 2.89 3.03 51,001
02/02/2016 2.9004 2.99 2.8501 2.96 9,030
*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?