Historical Stock Prices

INFU 
$3.18
*  
0.40
14.39%
Get INFU Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading INFU now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 2.8 3.18 2.74 3.18 155,286
12/18/2014 2.81 2.85 2.77 2.78 19,641
12/17/2014 2.79 2.85 2.7501 2.78 25,066
12/16/2014 2.7 2.85 2.7 2.75 184,363
12/15/2014 2.72 2.805 2.7 2.72 38,575
12/12/2014 2.73 2.78 2.7 2.74 78,198
12/11/2014 2.75 2.91 2.75 2.77 95,235
12/10/2014 2.71 2.85 2.69 2.73 60,124
12/09/2014 2.68 2.76 2.6682 2.7 40,129
12/08/2014 2.7 2.77 2.65 2.68 69,756
12/05/2014 2.68 2.77 2.65 2.71 149,060
12/04/2014 2.69 2.75 2.65 2.65 98,562
12/03/2014 2.67 2.8 2.67 2.75 119,150
12/02/2014 2.69 2.71 2.67 2.71 179,134
12/01/2014 2.83 2.83 2.66 2.66 99,779
11/28/2014 2.82 2.85 2.75 2.76 30,985
11/26/2014 2.85 2.9 2.72 2.84 133,697
11/25/2014 2.91 2.91 2.86 2.8732 20,692
11/24/2014 2.85 2.91 2.81 2.9 61,270
11/21/2014 2.9253 2.9253 2.73 2.78 194,043
11/20/2014 2.83 2.88 2.75 2.85 101,972
11/19/2014 2.83 2.93 2.74 2.85 123,368
11/18/2014 2.8 3.11 2.8 2.84 309,672
11/17/2014 2.69 2.89 2.69 2.85 211,075
11/14/2014 2.77 2.93 2.754 2.8 305,485
11/13/2014 2.89 2.94 2.71 2.79 241,646
11/12/2014 2.94 2.94 2.8401 2.91 60,852
11/11/2014 2.82 2.99 2.82 2.93 199,199
11/10/2014 3.47 3.51 2.56 2.97 547,646
11/07/2014 3.59 3.65 3.34 3.49 163,017
11/06/2014 3.98 3.98 3.35 3.49 484,222
11/05/2014 4.15 4.24 3.85 3.95 229,447
11/04/2014 3.96 4.1 3.93 4.1 106,476
11/03/2014 3.98 4.06 3.9 3.95 106,936
10/31/2014 4.05 4.13 3.83 3.94 186,875
10/30/2014 4.08 4.1 3.86 3.99 181,192
10/29/2014 4.14 4.3 3.9501 4.07 322,536
10/28/2014 4.36 4.5 3.92 4.12 946,644
10/27/2014 3.91 4.35 3.82 4.29 1,083,392
10/24/2014 3.68 4 3.6101 3.99 546,896
10/23/2014 3.47 3.7 3.4401 3.63 214,591
10/22/2014 3.45 3.46 3.36 3.44 38,826
10/21/2014 3.36 3.53 3.34 3.43 100,065
10/20/2014 3.61 3.7 3.32 3.32 118,149
10/17/2014 3.43 3.56 3.3875 3.56 219,047
10/16/2014 3.23 3.42 3.23 3.39 125,611
10/15/2014 3.35 3.42 3.15 3.26 109,439
10/14/2014 3.54 3.54 3.37 3.43 132,177
10/13/2014 3.47 3.52 3.3 3.44 170,845
10/10/2014 3.5 3.54 3.42 3.52 54,707
10/09/2014 3.63 3.63 3.47 3.53 90,904
10/08/2014 3.7 3.7 3.3 3.55 236,622
10/07/2014 3.47 3.74 3.47 3.59 708,669
10/06/2014 3.25 3.5 3.18 3.45 383,110
10/03/2014 3.16 3.21 3.15 3.15 245,973
10/02/2014 3.12 3.15 3.0801 3.13 21,887
10/01/2014 3.13 3.18 3.08 3.14 95,842
09/30/2014 3.12 3.2 3.05 3.14 98,449
09/29/2014 3.11 3.1499 3 3.09 54,950
09/26/2014 3.02 3.1 2.96 3.1 52,062
09/25/2014 3.07 3.075 2.96 3.01 64,790
09/24/2014 2.96 3.05 2.93 3.036 38,968
09/23/2014 2.95 3.03 2.9301 2.96 47,978
09/22/2014 3.14 3.19 2.91 2.98 61,107
09/19/2014 3.22 3.25 3.031 3.1 132,678
09/18/2014 3.1 3.2 3.06 3.19 179,067
09/17/2014 3.01 3.1 2.9608 3.02 259,662
09/16/2014 2.92 3.0298 2.91 3.02 93,527
09/15/2014 2.88 2.96 2.88 2.96 25,101
09/12/2014 2.98 3.05 2.9 2.95 29,906
09/11/2014 3.05 3.08 2.76 2.9 154,322
09/10/2014 2.94 3.2 2.9332 3.05 336,415
09/09/2014 2.94 2.94 2.89 2.92 34,033
09/08/2014 2.81 2.95 2.8 2.92 38,464
09/05/2014 2.8 2.85 2.791 2.84 13,426
09/04/2014 2.84 2.88 2.82 2.82 4,388
09/03/2014 2.83 2.88 2.82 2.82 10,589
09/02/2014 2.83 2.88 2.79 2.86 17,481
08/29/2014 2.79 2.82 2.75 2.8 27,710
08/28/2014 2.8 2.82 2.77 2.79 10,935
08/27/2014 2.8 2.82 2.71 2.81 150,156
08/26/2014 2.83 2.844 2.78 2.78 15,071
08/25/2014 2.8 2.8699 2.8 2.82 22,142
08/22/2014 2.82 2.849 2.78 2.785 10,561
08/21/2014 2.805 2.83 2.79 2.82 36,042
08/20/2014 2.79 2.82 2.76 2.8 19,489
08/19/2014 2.82 2.83 2.79 2.79 47,119
08/18/2014 2.87 2.94 2.79 2.81 68,484
08/15/2014 2.89 2.9 2.79 2.84 22,073
08/14/2014 2.84 2.9 2.84 2.892 42,515
08/13/2014 2.8 2.86 2.79 2.85 33,219
08/12/2014 2.75 2.79 2.75 2.78 6,700
08/11/2014 2.73 2.76 2.71 2.75 35,058
08/08/2014 2.7 2.74 2.7 2.73 36,807
08/07/2014 2.72 2.72 2.71 2.72 1,781
08/06/2014 2.71 2.75 2.71 2.71 9,700
08/05/2014 2.73 2.8 2.7 2.71 15,774
08/04/2014 2.67 2.8 2.67 2.72 5,428
08/01/2014 2.7 2.72 2.63 2.67 81,667
07/31/2014 2.74 2.81 2.74 2.78 94,808
07/30/2014 2.75 2.79 2.74 2.77 14,948
07/29/2014 2.79 2.79 2.76 2.789 24,680
07/28/2014 2.8 2.84 2.75 2.75 10,280
07/25/2014 2.83 2.83 2.75 2.8 261,603
07/24/2014 2.65 2.82 2.65 2.82 40,220
07/23/2014 2.694 2.73 2.66 2.73 6,751
07/22/2014 2.65 2.83 2.65 2.7 73,775
07/21/2014 2.611 2.72 2.61 2.65 11,474
07/18/2014 2.721 2.7699 2.69 2.7 2,658
07/17/2014 2.68 2.75 2.61 2.71 16,206
07/16/2014 2.75 2.75 2.73 2.73 1,940
07/15/2014 2.73 2.73 2.6 2.73 101,570
07/14/2014 2.7 2.77 2.68 2.71 48,600
07/11/2014 2.67 2.76 2.66 2.68 2,929
07/10/2014 2.62 2.75 2.61 2.74 1,836
07/09/2014 2.64 2.76 2.64 2.67 5,308
07/08/2014 2.749 2.749 2.63 2.67 8,800
07/07/2014 2.6 2.74 2.6 2.69 8,880
07/03/2014 2.67 2.679 2.66 2.66 3,120
07/02/2014 2.63 2.7 2.63 2.65 18,721
07/01/2014 2.61 2.7499 2.61 2.7 14,250
06/30/2014 2.793 2.793 2.64 2.65 12,920
06/27/2014 2.6 2.8 2.6 2.8 28,195
06/26/2014 2.6 2.69 2.6 2.61 16,453
06/25/2014 2.6 2.61 2.6 2.61 931
06/24/2014 2.6 2.644 2.6 2.61 8,072
06/23/2014 2.61 2.64 2.6 2.61 18,200
06/20/2014 2.64 2.64 2.6 2.64 17,471
06/19/2014 2.6 2.72 2.6 2.65 29,610
06/18/2014 2.64 2.71 2.6 2.61 6,119
06/17/2014 2.57 2.69 2.56 2.61 22,071
06/16/2014 2.72 2.72 2.63 2.68 7,762
06/13/2014 2.7205 2.7205 2.66 2.66 8,280
06/12/2014 2.65 2.72 2.65 2.66 9,258
06/11/2014 2.67 2.7 2.6298 2.65 15,252
06/10/2014 2.7 2.74 2.7 2.71 10,103
06/09/2014 2.74 2.81 2.68 2.74 22,319
06/06/2014 2.75 2.76 2.73 2.75 20,884
06/05/2014 2.73 2.79 2.73 2.79 7,445
06/04/2014 2.73 2.78 2.72 2.78 2,133
06/03/2014 2.77 2.88 2.72 2.75 24,363
06/02/2014 2.74 2.82 2.72 2.8 6,554
05/30/2014 2.75 2.85 2.6701 2.8 18,825
05/29/2014 2.79 2.79 2.7 2.745 1,428
05/28/2014 2.72 2.7896 2.71 2.73 7,461
05/27/2014 2.75 2.81 2.69 2.74 46,067
05/23/2014 2.7 2.76 2.66 2.71 35,441
05/22/2014 2.74 2.75 2.71 2.75 18,129
05/21/2014 2.797 2.8 2.74 2.75 16,956
05/20/2014 2.8 2.8199 2.72 2.8 16,926
05/19/2014 2.9 2.9 2.8 2.82 9,884
05/16/2014 2.88 2.9399 2.8 2.9 17,075
05/15/2014 2.91 2.94 2.8 2.83 71,004
05/14/2014 2.75 2.86 2.75 2.78 40,732
05/13/2014 2.82 2.82 2.76 2.76 18,934
05/12/2014 2.8 2.9 2.8 2.83 62,454
05/09/2014 2.78 2.88 2.758 2.82 32,404
05/08/2014 2.82 2.82 2.77 2.78 71,859
05/07/2014 2.83 2.85 2.7718 2.85 51,739
05/06/2014 2.83 2.86 2.78 2.86 36,852
05/05/2014 2.94 2.95 2.76 2.77 88,930
05/02/2014 2.861 2.89 2.82 2.83 30,536
05/01/2014 2.9 2.95 2.88 2.88 84,460
04/30/2014 2.89 2.93 2.82 2.82 62,600
04/29/2014 2.9001 2.95 2.8824 2.9 14,760
04/28/2014 2.95 2.96 2.8904 2.94 30,805
04/25/2014 2.99 2.99 2.8415 2.9 21,871
04/24/2014 2.96 2.99 2.89 2.99 31,427
04/23/2014 2.93 2.98 2.8799 2.98 121,603
04/22/2014 2.8 2.9399 2.74 2.9 86,411
04/21/2014 2.67 2.8 2.67 2.76 46,709
04/17/2014 2.77 2.77 2.66 2.66 35,226
04/16/2014 2.6 2.69 2.6 2.66 60,270
04/15/2014 2.7799 2.7799 2.62 2.62 90,619
04/14/2014 2.69 2.8 2.69 2.7 62,417
04/11/2014 2.71 2.74 2.69 2.69 32,940
04/10/2014 2.74 2.74 2.7 2.74 6,831
04/09/2014 2.71 2.74 2.7 2.74 15,398
04/08/2014 2.71 2.75 2.69 2.75 32,542
04/07/2014 2.7 2.78 2.7 2.715 10,795
04/04/2014 2.7 2.818 2.7 2.7 25,083
04/03/2014 2.78 2.809 2.7 2.7 30,483
04/02/2014 2.8091 2.82 2.7412 2.82 10,888
04/01/2014 2.84 2.84 2.75 2.77 12,657
03/31/2014 2.8 2.82 2.7301 2.776 19,969
03/28/2014 2.75 2.75 2.71 2.75 21,700
03/27/2014 2.7 2.73 2.7 2.71 32,578
03/26/2014 2.75 2.79 2.7 2.77 13,714
03/25/2014 2.75 2.78 2.72 2.75 15,406
03/24/2014 2.81 2.84 2.74 2.74 36,901
03/21/2014 2.8 2.84 2.75 2.75 31,558
03/20/2014 2.809 2.81 2.7 2.78 33,171
03/19/2014 2.84 2.84 2.71 2.79 11,838
03/18/2014 2.6 2.85 2.6 2.848 16,251
03/17/2014 2.85 2.93 2.67 2.74 117,550
03/14/2014 2.75 2.85 2.75 2.84 30,200
03/13/2014 2.85 2.9 2.7083 2.73 109,915
03/12/2014 2.9 2.9 2.6601 2.82 291,555
03/11/2014 2.98 2.98 2.76 2.88 105,595
03/10/2014 2.85 2.94 2.8 2.94 67,897
03/07/2014 2.6 2.86 2.6 2.85 81,650
03/06/2014 2.66 2.67 2.6 2.66 29,059
03/05/2014 2.67 2.7 2.65 2.68 10,142
03/04/2014 2.67 2.75 2.61 2.71 46,795
03/03/2014 2.65 2.77 2.65 2.6793 32,614
02/28/2014 2.66 2.78 2.64 2.64 25,648
02/27/2014 2.68 2.78 2.6 2.7 46,244
02/26/2014 2.78 2.92 2.67 2.691 46,952
02/25/2014 2.94 2.94 2.836 2.9 60,107
02/24/2014 2.8 2.98 2.79 2.94 124,001
02/21/2014 2.63 2.72 2.63 2.67 12,340
02/20/2014 2.62 2.7 2.52 2.64 13,721
02/19/2014 2.65 2.74 2.57 2.6 24,852
02/18/2014 2.64 2.752 2.63 2.66 57,238
02/14/2014 2.69 2.75 2.6701 2.68 75,903
02/13/2014 2.38 2.72 2.38 2.62 85,151
02/12/2014 2.37 2.4 2.35 2.398 21,536
02/11/2014 2.32 2.369 2.31 2.369 13,951
02/10/2014 2.36 2.4 2.28 2.32 92,655
02/07/2014 2.35 2.41 2.24 2.31 143,734
02/06/2014 2.46 2.5599 2.4 2.4 84,514
02/05/2014 2.63 2.66 2.5 2.507 53,427
02/04/2014 2.52 2.65 2.52 2.63 70,834
02/03/2014 2.98 3.05 2.51 2.61 499,918
01/31/2014 2.85 3 2.82 2.98 356,192
01/30/2014 2.68 2.98 2.67 2.81 403,151
01/29/2014 2.6 2.67 2.53 2.66 115,315
01/28/2014 2.5 2.75 2.48 2.53 192,143
01/27/2014 2.5 2.5 2.48 2.5 99,909
01/24/2014 2.5 2.5 2.45 2.5 108,211
01/23/2014 2.5 2.5 2.48 2.5 90,056
01/22/2014 2.44 2.88 2.44 2.5 234,517
01/21/2014 2.4 2.5 2.37 2.4 236,876
01/17/2014 2.38 2.38 2.33 2.35 55,946
01/16/2014 2.21 2.35 2.17 2.31 110,980
01/15/2014 2.2 2.2 2.16 2.2 55,262
01/14/2014 2.169 2.2 2.16 2.18 25,229
01/13/2014 2.17 2.199 2.1 2.17 25,894
01/10/2014 2.18 2.21 2.16 2.17 34,298
01/09/2014 2.15 2.18 2.15 2.18 22,908
01/08/2014 2.14 2.16 2.1 2.15 33,692
01/07/2014 2.16 2.16 2.12 2.14 9,301
01/06/2014 2.15 2.19 2.15 2.16 30,633
01/03/2014 2.08 2.14 2.08 2.1399 68,966
01/02/2014 2.06 2.14 2.06 2.12 21,901
12/31/2013 2.11 2.15 2.11 2.14 16,972
12/30/2013 2.08 2.15 2.08 2.1311 38,121
12/27/2013 2.09 2.17 2.09 2.15 18,561
12/26/2013 2.146 2.15 2.13 2.15 31,484
12/24/2013 2.14 2.16 2.13 2.15 52,392
12/23/2013 2.14 2.14 2.12 2.14 67,606
12/20/2013 2.11 2.14 2.11 2.13 64,542
12/19/2013 2.1 2.11 2.1 2.11 42,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?