InfuSystem Holdings, Inc. (INFU)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 7.59 | 7.93 | 7.59 | 7.78 | 7.78 | 23,500 |
| 30 Apr 2024 | 7.53 | 7.66 | 7.42 | 7.51 | 7.51 | 36,300 |
| 29 Apr 2024 | 8.00 | 8.07 | 7.60 | 7.62 | 7.62 | 23,900 |
| 26 Apr 2024 | 7.65 | 8.12 | 7.65 | 8.12 | 8.12 | 27,800 |
| 25 Apr 2024 | 7.85 | 7.87 | 7.57 | 7.61 | 7.61 | 30,400 |
| 24 Apr 2024 | 7.94 | 7.97 | 7.78 | 7.87 | 7.87 | 18,700 |
| 23 Apr 2024 | 7.74 | 8.14 | 7.74 | 8.01 | 8.01 | 12,500 |
| 22 Apr 2024 | 8.17 | 8.38 | 7.70 | 7.74 | 7.74 | 75,300 |
| 19 Apr 2024 | 7.76 | 8.20 | 7.76 | 8.20 | 8.20 | 32,700 |
| 18 Apr 2024 | 7.90 | 7.95 | 7.79 | 7.79 | 7.79 | 35,700 |
| 17 Apr 2024 | 7.99 | 8.10 | 7.87 | 7.87 | 7.87 | 21,800 |
| 16 Apr 2024 | 7.90 | 8.05 | 7.75 | 7.92 | 7.92 | 29,600 |
| 15 Apr 2024 | 8.08 | 8.15 | 7.89 | 7.90 | 7.90 | 34,400 |
| 12 Apr 2024 | 7.89 | 8.17 | 7.89 | 8.04 | 8.04 | 31,800 |
| 11 Apr 2024 | 8.03 | 8.18 | 7.87 | 7.96 | 7.96 | 60,000 |
| 10 Apr 2024 | 7.94 | 8.15 | 7.91 | 8.07 | 8.07 | 48,000 |
| 09 Apr 2024 | 8.16 | 8.20 | 8.02 | 8.10 | 8.10 | 27,300 |
| 08 Apr 2024 | 8.31 | 8.44 | 8.05 | 8.14 | 8.14 | 53,000 |
| 05 Apr 2024 | 8.34 | 8.48 | 8.21 | 8.31 | 8.31 | 46,600 |
| 04 Apr 2024 | 8.11 | 8.44 | 8.00 | 8.44 | 8.44 | 218,700 |
| 03 Apr 2024 | 8.14 | 8.35 | 8.14 | 8.20 | 8.20 | 41,200 |
| 02 Apr 2024 | 8.68 | 8.74 | 8.07 | 8.29 | 8.29 | 52,600 |
| 01 Apr 2024 | 8.65 | 8.89 | 8.27 | 8.81 | 8.81 | 99,700 |
| 28 Mar 2024 | 8.85 | 8.85 | 8.55 | 8.57 | 8.57 | 44,600 |
| 27 Mar 2024 | 8.62 | 8.83 | 8.40 | 8.80 | 8.80 | 40,100 |
| 26 Mar 2024 | 8.80 | 8.80 | 8.49 | 8.51 | 8.51 | 35,900 |
| 25 Mar 2024 | 8.91 | 8.91 | 8.75 | 8.75 | 8.75 | 21,500 |
| 22 Mar 2024 | 8.99 | 9.12 | 8.63 | 8.98 | 8.98 | 40,900 |
| 21 Mar 2024 | 8.81 | 9.06 | 8.67 | 8.99 | 8.99 | 45,800 |
| 20 Mar 2024 | 8.85 | 8.88 | 8.35 | 8.88 | 8.88 | 76,500 |
| 19 Mar 2024 | 8.90 | 8.95 | 8.71 | 8.84 | 8.84 | 32,000 |
| 18 Mar 2024 | 9.21 | 9.22 | 8.71 | 8.92 | 8.92 | 38,700 |
| 15 Mar 2024 | 8.98 | 9.32 | 8.50 | 9.28 | 9.28 | 153,800 |
| 14 Mar 2024 | 9.73 | 9.75 | 8.95 | 9.02 | 9.02 | 76,300 |
| 13 Mar 2024 | 9.18 | 9.75 | 9.18 | 9.52 | 9.52 | 75,500 |
| 12 Mar 2024 | 9.60 | 9.60 | 9.13 | 9.14 | 9.14 | 91,900 |
| 11 Mar 2024 | 9.84 | 9.90 | 9.58 | 9.61 | 9.61 | 39,200 |
| 08 Mar 2024 | 9.30 | 9.91 | 9.20 | 9.74 | 9.74 | 146,900 |
| 07 Mar 2024 | 9.21 | 9.30 | 9.13 | 9.21 | 9.21 | 17,500 |
| 06 Mar 2024 | 9.25 | 9.25 | 9.09 | 9.21 | 9.21 | 19,300 |
| 05 Mar 2024 | 9.17 | 9.30 | 9.09 | 9.15 | 9.15 | 18,400 |
| 04 Mar 2024 | 9.30 | 9.35 | 9.11 | 9.25 | 9.25 | 51,700 |
| 01 Mar 2024 | 9.30 | 9.30 | 9.18 | 9.30 | 9.30 | 20,500 |
| 29 Feb 2024 | 9.39 | 9.49 | 9.25 | 9.25 | 9.25 | 36,500 |
| 28 Feb 2024 | 9.07 | 9.32 | 9.05 | 9.27 | 9.27 | 25,200 |
| 27 Feb 2024 | 9.45 | 9.45 | 9.09 | 9.12 | 9.12 | 19,100 |
| 26 Feb 2024 | 9.16 | 9.62 | 9.16 | 9.36 | 9.36 | 19,600 |
| 23 Feb 2024 | 9.27 | 9.30 | 9.05 | 9.21 | 9.21 | 23,000 |
| 22 Feb 2024 | 9.18 | 9.35 | 8.96 | 9.30 | 9.30 | 71,200 |
| 21 Feb 2024 | 9.42 | 9.43 | 9.16 | 9.16 | 9.16 | 26,900 |
| 20 Feb 2024 | 9.49 | 9.69 | 9.40 | 9.47 | 9.47 | 47,900 |
| 16 Feb 2024 | 9.71 | 9.85 | 9.45 | 9.50 | 9.50 | 54,000 |
| 15 Feb 2024 | 9.57 | 9.81 | 9.38 | 9.78 | 9.78 | 40,200 |
| 14 Feb 2024 | 9.15 | 9.56 | 9.15 | 9.54 | 9.54 | 19,900 |
| 13 Feb 2024 | 9.52 | 9.75 | 8.95 | 8.97 | 8.97 | 51,500 |
| 12 Feb 2024 | 9.68 | 9.79 | 9.60 | 9.64 | 9.64 | 82,200 |
| 09 Feb 2024 | 9.58 | 9.70 | 9.58 | 9.60 | 9.60 | 38,400 |
| 08 Feb 2024 | 9.32 | 9.68 | 9.24 | 9.51 | 9.51 | 27,800 |
| 07 Feb 2024 | 9.41 | 9.59 | 9.28 | 9.28 | 9.28 | 19,800 |
| 06 Feb 2024 | 9.29 | 9.64 | 9.29 | 9.61 | 9.61 | 19,600 |
| 05 Feb 2024 | 9.51 | 9.59 | 9.24 | 9.25 | 9.25 | 27,900 |
| 02 Feb 2024 | 9.48 | 9.74 | 9.35 | 9.55 | 9.55 | 27,900 |
| 01 Feb 2024 | 9.35 | 9.63 | 9.35 | 9.50 | 9.50 | 22,800 |
| 31 Jan 2024 | 9.76 | 9.76 | 9.21 | 9.23 | 9.23 | 32,000 |
| 30 Jan 2024 | 9.78 | 9.95 | 9.70 | 9.70 | 9.70 | 14,700 |
| 29 Jan 2024 | 9.70 | 9.91 | 9.54 | 9.78 | 9.78 | 22,000 |
| 26 Jan 2024 | 9.80 | 9.80 | 9.56 | 9.63 | 9.63 | 22,000 |
| 25 Jan 2024 | 9.80 | 9.80 | 9.54 | 9.80 | 9.80 | 23,500 |
| 24 Jan 2024 | 10.00 | 10.00 | 9.74 | 9.83 | 9.83 | 21,000 |
| 23 Jan 2024 | 10.03 | 10.03 | 9.80 | 9.80 | 9.80 | 32,400 |
| 22 Jan 2024 | 9.71 | 10.00 | 9.71 | 9.95 | 9.95 | 33,400 |
| 19 Jan 2024 | 9.06 | 9.80 | 8.99 | 9.60 | 9.60 | 36,100 |
| 18 Jan 2024 | 9.20 | 9.26 | 8.94 | 9.01 | 9.01 | 27,600 |
| 17 Jan 2024 | 8.89 | 9.32 | 8.89 | 9.09 | 9.09 | 24,100 |
| 16 Jan 2024 | 9.65 | 9.93 | 8.91 | 8.99 | 8.99 | 78,400 |
| 12 Jan 2024 | 9.90 | 9.90 | 9.65 | 9.66 | 9.66 | 18,400 |
| 11 Jan 2024 | 9.86 | 9.90 | 9.70 | 9.74 | 9.74 | 22,900 |
| 10 Jan 2024 | 9.91 | 9.93 | 9.68 | 9.93 | 9.93 | 29,000 |
| 09 Jan 2024 | 9.90 | 10.00 | 9.80 | 9.84 | 9.84 | 32,800 |
| 08 Jan 2024 | 9.89 | 10.15 | 9.73 | 10.06 | 10.06 | 99,100 |
| 05 Jan 2024 | 9.87 | 10.05 | 9.74 | 9.91 | 9.91 | 103,400 |
| 04 Jan 2024 | 9.85 | 10.00 | 9.67 | 9.95 | 9.95 | 31,900 |
| 03 Jan 2024 | 10.18 | 10.18 | 9.81 | 9.87 | 9.87 | 41,400 |
| 02 Jan 2024 | 10.58 | 10.58 | 10.15 | 10.19 | 10.19 | 36,900 |
| 29 Dec 2023 | 10.66 | 10.66 | 10.38 | 10.54 | 10.54 | 37,100 |
| 28 Dec 2023 | 10.61 | 10.84 | 10.60 | 10.72 | 10.72 | 52,700 |
| 27 Dec 2023 | 10.85 | 10.89 | 10.70 | 10.89 | 10.89 | 36,900 |
| 26 Dec 2023 | 10.65 | 10.88 | 10.42 | 10.86 | 10.86 | 62,100 |
| 22 Dec 2023 | 10.69 | 10.80 | 10.43 | 10.70 | 10.70 | 29,400 |
| 21 Dec 2023 | 10.54 | 10.70 | 10.36 | 10.70 | 10.70 | 31,500 |
| 20 Dec 2023 | 10.69 | 10.99 | 10.39 | 10.57 | 10.57 | 74,600 |
| 19 Dec 2023 | 10.30 | 10.75 | 10.10 | 10.70 | 10.70 | 61,100 |
| 18 Dec 2023 | 10.35 | 10.51 | 10.02 | 10.15 | 10.15 | 37,200 |
| 15 Dec 2023 | 10.32 | 10.68 | 9.88 | 10.35 | 10.35 | 135,500 |
| 14 Dec 2023 | 10.90 | 10.90 | 10.12 | 10.36 | 10.36 | 63,500 |
| 13 Dec 2023 | 10.23 | 10.83 | 9.94 | 10.74 | 10.74 | 51,200 |
| 12 Dec 2023 | 10.29 | 10.48 | 10.07 | 10.13 | 10.13 | 24,200 |
| 11 Dec 2023 | 10.44 | 10.50 | 10.13 | 10.29 | 10.29 | 68,000 |
| 08 Dec 2023 | 10.43 | 10.49 | 10.10 | 10.40 | 10.40 | 31,100 |
| 07 Dec 2023 | 10.63 | 10.69 | 10.32 | 10.42 | 10.42 | 35,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.