InfuSystems Holdings, Inc. Historical Stock Prices

INFU 
$2.75
*  
0.05
1.79%
Get INFU Alerts
*Delayed - data as of Jul. 28, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.80  2.84  2.75  2.75 10,280
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
12/18/2013 2.1 2.11 2.09 2.11 19,621
12/17/2013 2.12 2.12 2.07 2.11 21,119
12/16/2013 2.13 2.17 2.09 2.12 106,481
12/13/2013 2.15 2.2 2.15 2.16 17,746
12/12/2013 2.01 2.17 2.01 2.15 84,653
12/11/2013 2.17 2.21 2.14 2.21 80,875
12/10/2013 2.14 2.2 2.14 2.14 127,483
12/09/2013 2.22 2.24 2.14 2.14 221,886
12/06/2013 2.25 2.27 2.11 2.17 151,161
12/05/2013 2.16 2.3 2.081 2.18 215,343
12/04/2013 2.21 2.21 2.1101 2.16 86,580
12/03/2013 2.13 2.24 2.08 2.18 205,768
12/02/2013 1.9 2.099 1.9 2.0768 323,127
11/29/2013 1.9 1.94 1.9 1.9 34,288
11/27/2013 1.87 1.92 1.8 1.9 359,127
11/26/2013 1.84 1.89 1.78 1.87 113,046
11/25/2013 1.79 1.84 1.75 1.79 179,477
11/22/2013 1.724 1.75 1.7 1.75 143,710
11/21/2013 1.72 1.75 1.699 1.72 190,050
11/20/2013 1.7299 1.749 1.6992 1.7 49,073
11/19/2013 1.72 1.72 1.69 1.71 41,852
11/18/2013 1.65 1.79 1.61 1.74 259,981
11/15/2013 1.64 1.64 1.61 1.64 225,589
11/14/2013 1.599 1.64 1.58 1.64 146,576
11/13/2013 1.61 1.64 1.54 1.61 102,257
11/12/2013 1.6 1.62 1.51 1.57 29,334
11/11/2013 1.54 1.62 1.54 1.57 9,231
11/08/2013 1.58 1.58 1.54 1.56 19,000
11/07/2013 1.6099 1.6099 1.55 1.57 63,100
11/06/2013 1.56 1.64 1.56 1.6 96,647
11/05/2013 1.55 1.6 1.54 1.57 17,841
11/04/2013 1.5 1.57 1.4702 1.57 89,566
11/01/2013 1.49 1.5101 1.46 1.5 75,602
10/31/2013 1.49 1.4999 1.47 1.4995 11,375
10/30/2013 1.5 1.501 1.4997 1.5 9,514
10/29/2013 1.48 1.48 1.47 1.4799 7,100
10/28/2013 1.47 1.49 1.47 1.47 17,992
10/25/2013 1.47 1.48 1.46 1.47 19,442
10/24/2013 1.45 1.52 1.45 1.47 16,600
10/23/2013 1.44 1.48 1.43 1.46 6,444
10/22/2013 1.49 1.55 1.43 1.48 346,148
10/21/2013 1.53 1.53 1.45 1.46 39,243
10/18/2013 1.5 1.52 1.48 1.52 11,311
10/17/2013 1.46 1.52 1.45 1.51 4,836
10/16/2013 1.44 1.53 1.44 1.52 71,876
10/15/2013 1.4401 1.4401 1.44 1.44 11,221
10/14/2013 1.46 1.47 1.44 1.46 30,790
10/11/2013 1.44 1.455 1.42 1.455 9,454
10/10/2013 1.4208 1.45 1.4 1.4318 2,900
10/09/2013 1.42 1.47 1.3996 1.44 33,350
10/08/2013 1.44 1.44 1.39 1.44 14,100
10/07/2013 1.45 1.48 1.38 1.41 14,596
10/04/2013 1.47 1.54 1.4206 1.49 49,854
10/03/2013 1.35 1.54 1.35 1.5199 364,451
10/02/2013 1.3 1.32 1.3 1.32 28,100
10/01/2013 1.28 1.3 1.28 1.3 9,468
09/30/2013 1.28 1.33 1.27 1.28 42,307
09/27/2013 1.3 1.32 1.29 1.3 213,053
09/26/2013 1.32 1.34 1.3 1.3 57,291
09/25/2013 1.35 1.35 1.3 1.35 41,459
09/24/2013 1.36 1.3999 1.29 1.35 210,989
09/23/2013 1.41 1.41 1.35 1.36 56,570
09/20/2013 1.37 1.41 1.37 1.41 19,345
09/19/2013 1.4 1.401 1.37 1.37 22,644
09/18/2013 1.39 1.41 1.37 1.4 83,179
09/17/2013 1.36 1.38 1.36 1.371 40,270
09/16/2013 1.41 1.41 1.35 1.37 25,484
09/13/2013 1.371 1.412 1.37 1.37 18,467
09/12/2013 1.4399 1.4399 1.37 1.37 5,024
09/11/2013 1.38 1.4199 1.37 1.38 13,916
09/10/2013 1.39 1.4299 1.38 1.41 57,145
09/09/2013 1.4116 1.43 1.3801 1.4 10,746
09/06/2013 1.44 1.47 1.43 1.43 7,595
09/05/2013 1.44 1.48 1.4 1.47 21,292
09/04/2013 1.42 1.46 1.3649 1.41 91,743
09/03/2013 1.4699 1.4699 1.36 1.41 55,539
08/30/2013 1.37 1.4 1.3562 1.37 30,700
08/29/2013 1.3597 1.4 1.35 1.36 45,373
08/28/2013 1.37 1.381 1.37 1.3799 18,590
08/27/2013 1.36 1.4 1.35 1.3899 14,352
08/26/2013 1.4 1.41 1.38 1.38 4,600
08/23/2013 1.37 1.41 1.37 1.41 3,221
08/22/2013 1.33 1.41 1.32 1.372 30,350
08/21/2013 1.39 1.39 1.38 1.38 20,180
08/20/2013 1.42 1.43 1.3701 1.4184 34,647
08/19/2013 1.42 1.4399 1.37 1.4199 61,343
08/16/2013 1.37 1.4199 1.37 1.41 18,471
08/15/2013 1.42 1.42 1.3301 1.36 120,912
08/14/2013 1.4 1.42 1.4 1.41 129,333
08/13/2013 1.47 1.47 1.4 1.42 197,959
08/12/2013 1.46 1.48 1.46 1.47 12,801
08/09/2013 1.5 1.5 1.461 1.48 61,579
08/08/2013 1.48 1.48 1.46 1.47 37,274
08/07/2013 1.46 1.51 1.46 1.47 43,316
08/06/2013 1.49 1.49 1.47 1.48 33,936
08/05/2013 1.45 1.48 1.45 1.46 58,291
08/02/2013 1.46 1.48 1.45 1.46 72,365
08/01/2013 1.44 1.5 1.41 1.46 227,239
07/31/2013 1.6 1.6 1.45 1.5 937,194
07/30/2013 1.76 1.79 1.7 1.7 201,972
07/29/2013 1.81 1.81 1.75 1.75 146,140
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?