Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Infusystems Holdings (NY: INFU )

7.140 +0.070 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2011 0.9500 0.9500 0.9500 0.9500 500 -0.02(-1.91%)
Sep 29, 2011 0.9500 0.9700 0.9400 0.9685 14,500 +0.03(+3.03%)
Sep 28, 2011 1.020 1.060 0.9400 0.9400 346,650 -0.09(-8.74%)
Sep 27, 2011 1.000 1.050 0.9900 1.030 32,946 +0.04(+4.04%)
Sep 26, 2011 0.9228 0.9980 0.7500 0.9900 63,412 -0.01(-1.00%)
Sep 23, 2011 1.100 1.100 0.9800 1.000 74,842 -0.10(-9.09%)
Sep 22, 2011 1.180 1.180 1.080 1.100 59,376 -0.08(-6.78%)
Sep 21, 2011 1.230 1.230 1.170 1.180 12,250 -0.06(-4.84%)
Sep 20, 2011 1.210 1.300 1.210 1.240 12,965 +0.00(+0.00%)
Sep 19, 2011 1.350 1.350 1.160 1.240 17,307 -0.11(-8.15%)
Sep 16, 2011 1.350 1.400 1.300 1.350 42,443 -0.05(-3.57%)
Sep 15, 2011 1.450 1.450 1.400 1.400 2,888 -0.04(-2.78%)
Sep 14, 2011 1.480 1.480 1.440 1.440 65,500 -0.06(-4.00%)
Sep 13, 2011 1.500 1.500 1.500 1.500 400 +0.03(+2.04%)
Sep 12, 2011 1.410 1.480 1.410 1.470 2,188 +0.01(+0.68%)
Sep 09, 2011 1.530 1.530 1.460 1.460 3,738 -0.04(-2.67%)
Sep 07, 2011 1.500 1.500 1.500 1.500 0 -0.01(-0.99%)
Sep 06, 2011 1.500 1.570 1.500 1.515 3,171 +0.02(+1.68%)
Sep 02, 2011 1.550 1.550 1.490 1.490 11,083 -0.01(-0.67%)
Sep 01, 2011 1.540 1.540 1.480 1.500 3,863 -0.02(-1.32%)
Aug 31, 2011 1.510 1.540 1.390 1.520 10,763 -0.01(-0.65%)
Aug 29, 2011 1.520 1.530 1.530 1.530 5,100 +0.01(+0.66%)
Aug 26, 2011 1.500 1.540 1.460 1.520 3,200 -0.03(-1.94%)
Aug 25, 2011 1.560 1.560 1.540 1.550 9,326 +0.04(+2.65%)
Aug 24, 2011 1.500 1.519 1.480 1.510 6,346 +0.05(+3.42%)
Aug 23, 2011 1.460 1.460 1.460 1.460 800 +0.00(+0.00%)
Aug 22, 2011 1.460 1.460 1.460 1.460 500 -0.03(-2.01%)
Aug 19, 2011 1.430 1.500 1.430 1.490 11,950 +0.01(+0.91%)
Aug 18, 2011 1.570 1.570 1.420 1.476 25,651 -0.13(-8.29%)
Aug 17, 2011 1.630 1.630 1.610 1.610 400 -0.02(-1.23%)
Aug 16, 2011 1.630 1.630 1.630 1.630 500 +0.00(+0.00%)
Aug 15, 2011 1.700 1.700 1.630 1.630 15,930 -0.09(-5.23%)
Aug 12, 2011 1.650 1.720 1.650 1.720 42,688 +0.02(+1.18%)
Aug 11, 2011 1.610 1.729 1.599 1.700 16,600 +0.04(+2.41%)
Aug 10, 2011 1.660 1.660 1.660 1.660 300 +0.04(+2.47%)
Aug 09, 2011 1.700 1.630 1.570 1.620 2,625 -0.03(-1.82%)
Aug 08, 2011 1.700 1.799 1.620 1.650 3,400 -0.07(-4.07%)
Aug 05, 2011 1.780 1.780 1.720 1.720 1,000 -0.08(-4.44%)
Aug 03, 2011 1.760 1.800 1.800 1.800 7,300 +0.04(+2.27%)
Aug 02, 2011 1.740 1.760 1.740 1.760 6,296 +0.02(+1.15%)
Aug 01, 2011 1.800 1.810 1.730 1.740 2,200 -0.08(-4.40%)
Jul 29, 2011 1.740 1.820 1.670 1.820 42,685 +0.07(+4.00%)
Jul 28, 2011 1.790 1.800 1.740 1.750 653,861 +0.00(+0.00%)
Jul 27, 2011 1.903 1.920 1.740 1.750 27,200 -0.18(-9.32%)
Jul 26, 2011 1.930 1.940 1.900 1.930 90,245 -0.03(-1.54%)
Jul 25, 2011 2.050 2.050 1.930 1.960 19,200 -0.07(-3.38%)
Jul 22, 2011 2.029 2.029 2.029 2.029 690 +0.01(+0.42%)
Jul 21, 2011 2.000 2.020 1.920 2.020 45,240 +0.02(+1.00%)
Jul 20, 2011 2.040 2.050 1.970 2.000 20,000 -0.07(-3.38%)
Jul 19, 2011 2.080 2.090 2.040 2.070 15,500 -0.03(-1.41%)
Jul 18, 2011 2.100 2.130 2.050 2.099 31,200 -0.06(-2.76%)
Jul 15, 2011 2.130 2.160 2.130 2.159 1,650 +0.03(+1.37%)
Jul 12, 2011 2.100 2.130 2.130 2.130 11,600 -0.02(-0.93%)
Jul 11, 2011 2.150 2.150 2.120 2.150 5,300 +0.00(+0.00%)
Jul 08, 2011 2.150 2.150 2.120 2.150 3,675 +0.02(+0.93%)
Jul 07, 2011 2.160 2.160 2.130 2.130 12,400 -0.01(-0.37%)
Jul 06, 2011 2.130 2.150 2.100 2.138 54,000 +0.01(+0.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.