Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Infusystems Holdings (NY: INFU )

6.190 +0.060 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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, 2024 6.790 6.980 6.630 6.700 73,052 -0.05(-0.74%)
Sep 27, 2024 6.680 6.970 6.640 6.750 49,509 +0.19(+2.90%)
Sep 26, 2024 6.310 6.728 6.307 6.560 91,790 +0.60(+10.07%)
Sep 25, 2024 6.210 6.210 5.910 5.960 33,200 -0.29(-4.64%)
Sep 24, 2024 6.020 6.300 6.020 6.250 61,046 +0.28(+4.69%)
Sep 23, 2024 6.530 6.530 5.850 5.970 199,212 -0.49(-7.59%)
Sep 20, 2024 6.410 6.750 6.270 6.460 880,391 +0.06(+0.94%)
Sep 19, 2024 6.450 6.570 6.275 6.400 75,728 +0.10(+1.59%)
Sep 18, 2024 6.500 6.600 6.240 6.300 132,040 -0.12(-1.87%)
Sep 17, 2024 6.530 6.550 6.300 6.420 78,971 -0.09(-1.38%)
Sep 16, 2024 6.530 6.612 6.430 6.510 76,474 +0.00(+0.00%)
Sep 13, 2024 6.550 6.590 6.450 6.510 34,078 +0.04(+0.62%)
Sep 12, 2024 6.520 6.565 6.460 6.470 21,006 +0.02(+0.31%)
Sep 11, 2024 6.530 6.570 6.330 6.450 28,169 +0.00(+0.00%)
Sep 10, 2024 6.090 6.610 6.090 6.450 58,594 +0.41(+6.79%)
Sep 09, 2024 5.920 6.120 5.920 6.040 22,718 +0.20(+3.42%)
Sep 06, 2024 6.160 6.160 5.840 5.840 21,486 -0.32(-5.19%)
Sep 05, 2024 6.190 6.240 6.120 6.160 35,816 +0.01(+0.16%)
Sep 04, 2024 6.330 6.370 6.030 6.150 29,674 -0.18(-2.84%)
Sep 03, 2024 6.560 6.615 6.300 6.330 41,493 -0.32(-4.81%)
Aug 30, 2024 6.480 6.650 6.480 6.650 16,732 +0.18(+2.78%)
Aug 29, 2024 6.490 6.515 6.440 6.470 47,198 +0.00(+0.00%)
Aug 28, 2024 6.500 6.590 6.460 6.470 22,844 -0.02(-0.31%)
Aug 27, 2024 6.420 6.580 6.420 6.490 15,229 +0.05(+0.78%)
Aug 26, 2024 6.640 6.730 6.400 6.440 34,395 -0.18(-2.72%)
Aug 23, 2024 6.210 6.660 6.210 6.620 62,010 +0.47(+7.64%)
Aug 22, 2024 6.260 6.310 6.100 6.150 17,126 -0.11(-1.76%)
Aug 21, 2024 6.120 6.340 6.002 6.260 37,637 +0.19(+3.13%)
Aug 20, 2024 6.370 6.386 6.060 6.070 79,690 -0.30(-4.71%)
Aug 19, 2024 6.530 6.630 6.330 6.370 20,344 -0.18(-2.75%)
Aug 16, 2024 6.620 6.620 6.350 6.550 35,235 -0.07(-1.06%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.