InfuSystems Holdings, Inc. Historical Stock Prices

INFU 
$3.17
*  
0.07
2.26%
Get INFU Alerts
*Delayed - data as of May 4, 2015 11:32 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
11:32  3.05  3.20  3.05  3.17 18,229
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
04/28/2015 3.16 3.2 3.12 3.12 59,362
04/27/2015 3.32 3.42 3.18 3.23 39,661
04/24/2015 3.224 3.26 3.1855 3.26 65,572
04/23/2015 3.2 3.21 3.16 3.16 22,767
04/22/2015 3.15 3.25 3.15 3.22 22,505
04/21/2015 3.16 3.24 3.1 3.15 31,622
04/20/2015 3.17 3.2499 3.14 3.2 51,538
04/17/2015 3.15 3.25 3.15 3.2 31,293
04/16/2015 2.99 3.27 2.99 3.15 144,969
04/15/2015 2.92 2.97 2.91 2.95 15,469
04/14/2015 2.9465 2.96 2.8684 2.95 8,136
04/13/2015 3 3 2.9 2.95 35,688
04/10/2015 2.85 2.97 2.84 2.97 18,348
04/09/2015 2.92 2.92 2.85 2.88 15,610
04/08/2015 2.93 2.99 2.81 2.87 37,726
04/07/2015 2.88 2.92 2.84 2.84 20,177
04/06/2015 2.96 2.99 2.8 2.8 110,353
04/02/2015 2.92 3 2.92 2.98 52,549
04/01/2015 2.75 2.99 2.73 2.88 32,912
03/31/2015 2.73 2.81 2.71 2.71 39,497
03/30/2015 2.87 2.94 2.78 2.78 48,956
03/27/2015 2.8799 2.8799 2.76 2.83 39,414
03/26/2015 2.66 2.88 2.66 2.86 74,166
03/25/2015 2.71 2.8 2.6 2.69 153,326
03/24/2015 2.65 2.71 2.64 2.7 45,274
03/23/2015 2.61 2.69 2.61 2.65 27,996
03/20/2015 2.69 2.69 2.64 2.65 28,307
03/19/2015 2.65 2.7 2.635 2.69 19,369
03/18/2015 2.66 2.67 2.61 2.64 15,731
03/17/2015 2.64 2.65 2.6 2.63 37,837
03/16/2015 2.69 2.69 2.6 2.64 21,355
03/13/2015 2.6 2.69 2.6 2.68 50,833
03/12/2015 2.6 2.62 2.57 2.58 31,853
03/11/2015 2.61 2.68 2.6 2.6 12,342
03/10/2015 2.69 2.69 2.55 2.605 63,151
03/09/2015 2.69 2.75 2.65 2.69 63,940
03/06/2015 2.54 2.67 2.43 2.67 89,848
03/05/2015 2.53 2.53 2.46 2.47 45,145
03/04/2015 2.561 2.58 2.53 2.53 55,732
03/03/2015 2.605 2.6241 2.6 2.6 25,056
03/02/2015 2.63 2.66 2.6001 2.62 29,935
02/27/2015 2.65 2.659 2.63 2.64 22,165
02/26/2015 2.689 2.689 2.64 2.65 9,765
02/25/2015 2.63 2.65 2.63 2.65 5,152
02/24/2015 2.631 2.67 2.631 2.64 11,487
02/23/2015 2.68 2.7 2.64 2.7 11,592
02/20/2015 2.65 2.7 2.65 2.65 71,607
02/19/2015 2.7 2.7 2.65 2.665 82,675
02/18/2015 2.75 2.78 2.72 2.72 23,596
02/17/2015 2.75 2.75 2.715 2.74 17,084
02/13/2015 2.75 2.75 2.6401 2.72 14,950
02/12/2015 2.68 2.73 2.665 2.71 23,651
02/11/2015 2.72 2.74 2.68 2.7 7,329
02/10/2015 2.72 2.75 2.68 2.7 11,988
02/09/2015 2.74 2.8 2.648 2.75 7,720
02/06/2015 2.76 2.8 2.69 2.77 11,495
02/05/2015 2.71 2.78 2.6708 2.73 41,760
02/04/2015 2.77 2.79 2.6508 2.71 9,112
02/03/2015 2.73 2.75 2.642 2.68 44,547
02/02/2015 2.7 2.75 2.47 2.67 77,472
01/30/2015 2.65 2.81 2.65 2.76 47,676
01/29/2015 2.78 2.78 2.67 2.71 31,654
01/28/2015 2.889 2.889 2.76 2.76 11,302
01/27/2015 2.79 2.86 2.79 2.86 10,931
01/26/2015 2.76 2.87 2.76 2.76 17,188
01/23/2015 2.76 2.83 2.76 2.79 18,218
01/22/2015 2.78 2.8 2.76 2.7801 16,815
01/21/2015 2.76 2.8 2.76 2.79 8,783
01/20/2015 2.8 2.82 2.76 2.78 18,007
01/16/2015 2.8201 2.8201 2.78 2.8 17,012
01/15/2015 2.9 2.92 2.76 2.775 21,767
01/14/2015 2.73 2.89 2.71 2.8 62,550
01/13/2015 2.74 2.802 2.69 2.71 90,021
01/12/2015 2.68 2.8 2.65 2.74 159,278
01/09/2015 2.67 2.77 2.67 2.68 16,652
01/08/2015 2.72 2.72 2.67 2.69 69,602
01/07/2015 2.724 2.9 2.67 2.67 103,296
01/06/2015 2.74 2.82 2.65 2.69 196,501
01/05/2015 2.93 2.93 2.75 2.8 97,480
01/02/2015 3.04 3.15 2.87 2.93 36,704
12/31/2014 2.97 3.15 2.92 3.15 32,008
12/30/2014 2.95 3 2.88 3 11,499
12/29/2014 3.09 3.13 2.9 2.99 21,835
12/26/2014 2.83 3.07 2.83 3.07 52,581
12/24/2014 2.85 2.85 2.76 2.83 9,445
12/23/2014 2.81 2.88 2.75 2.87 17,473
12/22/2014 3.16 3.16 2.86 2.89 37,048
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
*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?