Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infusystems Holdings (NY: INFU )

6.550 -0.070 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 6.890 6.892 6.590 6.620 34,809 -0.15(-2.22%)
Aug 14, 2024 6.650 7.000 6.575 6.770 67,686 +0.11(+1.65%)
Aug 13, 2024 6.010 6.745 6.000 6.660 94,791 +0.66(+11.00%)
Aug 12, 2024 6.040 6.070 5.980 6.000 217,608 +0.00(+0.00%)
Aug 09, 2024 6.020 6.070 5.900 6.000 34,315 +0.00(+0.00%)
Aug 08, 2024 6.340 6.340 5.850 6.000 53,671 +0.20(+3.45%)
Aug 07, 2024 6.080 6.120 5.770 5.800 62,176 -0.19(-3.17%)
Aug 06, 2024 5.930 6.090 5.770 5.990 40,519 +0.13(+2.22%)
Aug 05, 2024 6.020 6.080 5.735 5.860 65,592 -0.42(-6.69%)
Aug 02, 2024 6.410 6.570 6.180 6.280 49,441 -0.33(-4.99%)
Aug 01, 2024 6.890 6.890 6.440 6.610 49,024 -0.29(-4.20%)
Jul 31, 2024 6.860 6.930 6.840 6.900 61,426 +0.03(+0.44%)
Jul 30, 2024 6.780 6.900 6.620 6.870 37,240 +0.15(+2.23%)
Jul 29, 2024 6.890 6.920 6.690 6.720 29,472 -0.18(-2.61%)
Jul 26, 2024 6.990 6.990 6.870 6.900 62,381 +0.00(+0.00%)
Jul 25, 2024 6.950 6.980 6.891 6.900 98,906 +0.00(+0.00%)
Jul 24, 2024 6.950 6.980 6.820 6.900 76,398 -0.05(-0.72%)
Jul 23, 2024 6.870 6.950 6.851 6.950 163,072 +0.04(+0.58%)
Jul 22, 2024 6.840 6.925 6.785 6.910 40,064 +0.13(+1.92%)
Jul 19, 2024 6.740 6.900 6.705 6.780 27,000 +0.06(+0.89%)
Jul 18, 2024 6.800 6.930 6.705 6.720 28,010 -0.13(-1.90%)
Jul 17, 2024 6.930 6.950 6.800 6.850 63,718 -0.08(-1.15%)
Jul 16, 2024 6.980 6.990 6.850 6.930 127,591 +0.03(+0.43%)
Jul 15, 2024 6.970 7.000 6.850 6.900 80,479 +0.00(+0.00%)
Jul 12, 2024 6.980 7.010 6.830 6.900 37,229 +0.03(+0.44%)
Jul 11, 2024 6.690 6.980 6.675 6.870 98,289 +0.31(+4.73%)
Jul 10, 2024 6.400 6.610 6.300 6.560 33,599 +0.23(+3.63%)
Jul 09, 2024 6.460 6.515 6.290 6.330 20,516 -0.14(-2.16%)
Jul 08, 2024 6.430 6.854 6.390 6.470 28,350 +0.11(+1.73%)
Jul 05, 2024 6.570 6.570 6.280 6.360 120,687 -0.21(-3.20%)
Jul 03, 2024 6.720 6.720 6.510 6.570 12,254 -0.10(-1.50%)
Jul 02, 2024 6.780 6.780 6.660 6.670 16,618 -0.16(-2.34%)
Jul 01, 2024 6.810 6.910 6.760 6.830 36,141 +0.00(+0.00%)
Jun 28, 2024 6.940 7.100 6.700 6.830 291,366 -0.02(-0.29%)
Jun 27, 2024 6.910 6.910 6.745 6.850 34,275 +0.00(+0.00%)
Jun 26, 2024 6.810 6.910 6.750 6.850 34,778 +0.02(+0.29%)
Jun 25, 2024 6.750 6.900 6.640 6.830 55,727 +0.08(+1.19%)
Jun 24, 2024 6.630 6.910 6.630 6.750 26,297 +0.18(+2.74%)
Jun 21, 2024 6.440 6.680 6.440 6.570 61,761 +0.15(+2.34%)
Jun 20, 2024 6.540 6.595 6.380 6.420 26,133 -0.05(-0.77%)
Jun 18, 2024 6.410 6.700 6.410 6.470 70,321 +0.11(+1.73%)
Jun 17, 2024 6.600 6.730 6.250 6.360 111,121 -0.25(-3.78%)
Jun 14, 2024 6.560 6.760 6.520 6.610 24,428 -0.06(-0.90%)
Jun 13, 2024 6.880 6.935 6.583 6.670 25,868 -0.19(-2.77%)
Jun 12, 2024 6.900 7.140 6.760 6.860 79,386 -0.04(-0.58%)
Jun 11, 2024 6.810 7.030 6.810 6.900 35,706 +0.00(+0.00%)
Jun 10, 2024 6.800 6.970 6.670 6.900 148,354 +0.01(+0.15%)
Jun 07, 2024 6.670 6.960 6.670 6.890 37,333 +0.15(+2.23%)
Jun 06, 2024 6.990 7.090 6.720 6.740 56,297 -0.21(-3.02%)
Jun 05, 2024 7.040 7.130 6.870 6.950 45,141 -0.03(-0.43%)
Jun 04, 2024 7.090 7.100 6.950 6.980 45,959 -0.07(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.