Australia markets closed

InfuSystem Holdings, Inc. (INFU)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
8.87+0.07 (+0.80%)
At close: 04:00PM EST
8.87 +0.30 (+3.50%)
After hours: 04:00PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20228.738.978.518.878.8746,900
01 Dec 20228.678.898.398.808.8081,800
30 Nov 20228.498.678.028.588.5830,000
29 Nov 20228.148.468.138.428.429,300
28 Nov 20228.058.498.058.198.1921,200
25 Nov 20228.258.437.997.997.997,300
23 Nov 20228.118.338.028.188.187,700
22 Nov 20228.308.307.688.058.0533,500
21 Nov 20227.988.357.888.238.2393,400
18 Nov 20228.208.207.837.887.8820,400
17 Nov 20228.258.477.998.118.1164,600
16 Nov 20228.488.518.218.258.2516,900
15 Nov 20228.728.868.268.508.5015,300
14 Nov 20228.628.738.548.608.6022,600
11 Nov 20228.518.808.518.628.6212,500
10 Nov 20228.959.148.438.438.4358,500
09 Nov 20228.939.028.788.898.8960,500
08 Nov 20229.459.458.658.948.94109,100
07 Nov 20228.748.888.368.768.7651,600
04 Nov 20228.588.858.508.648.6442,600
03 Nov 20228.178.487.928.488.4829,100
02 Nov 20227.968.467.808.098.09156,800
01 Nov 20227.747.957.747.957.9526,300
31 Oct 20227.557.807.507.637.6319,500
28 Oct 20227.477.897.477.797.7952,500
27 Oct 20227.917.967.487.557.5512,800
26 Oct 20228.248.247.797.897.8926,200
25 Oct 20227.657.937.657.867.8643,600
24 Oct 20227.137.887.047.547.5477,200
21 Oct 20227.907.947.607.877.8714,200
20 Oct 20227.897.997.777.837.8357,000
19 Oct 20227.788.057.707.817.8195,200
18 Oct 20227.267.717.267.687.6846,700
17 Oct 20227.577.597.277.327.3285,600
14 Oct 20227.227.347.107.337.3312,300
13 Oct 20227.107.357.047.277.2728,500
12 Oct 20227.057.317.007.227.2216,700
11 Oct 20227.207.527.137.397.3938,400
10 Oct 20226.897.406.897.167.1630,400
07 Oct 20227.277.406.966.966.9633,600
06 Oct 20227.247.397.147.327.3224,500
05 Oct 20227.357.407.017.217.2123,000
04 Oct 20226.917.346.827.127.1229,600
03 Oct 20226.297.126.106.976.9742,400
30 Sept 20227.057.566.746.996.9923,600
29 Sept 20226.807.116.657.047.0435,900
28 Sept 20226.616.936.556.836.8355,200
27 Sept 20226.706.796.526.526.5255,800
26 Sept 20226.786.916.666.756.7565,000
23 Sept 20226.956.966.736.736.7346,600
22 Sept 20227.107.336.906.956.9536,400
21 Sept 20227.257.327.037.057.0548,700
20 Sept 20227.307.557.187.397.3938,200
19 Sept 20227.107.547.087.507.5039,900
16 Sept 20227.507.547.057.227.22123,100
15 Sept 20227.377.607.267.567.5657,300
14 Sept 20227.447.557.357.357.3554,700
13 Sept 20227.417.487.337.417.4124,000
12 Sept 20228.438.747.497.627.6241,500
09 Sept 20227.858.017.607.667.6631,200
08 Sept 20227.827.837.707.787.7825,000
07 Sept 20227.637.877.627.807.8018,000
06 Sept 20227.657.747.547.657.6537,900
02 Sept 20227.687.777.457.717.7135,000
01 Sept 20227.557.787.527.787.7849,400
31 Aug 20227.667.777.597.717.7133,500
30 Aug 20227.567.707.537.647.6434,200
29 Aug 20227.407.797.357.567.5638,700
26 Aug 20227.957.957.647.707.7042,400
25 Aug 20227.907.977.907.947.9420,700
24 Aug 20227.897.917.767.857.8554,300
23 Aug 20227.677.997.577.997.9930,600
22 Aug 20227.747.787.587.707.7040,600
19 Aug 20228.068.107.837.857.8566,000
18 Aug 20228.008.428.008.158.1538,100
17 Aug 20228.138.207.928.008.0072,000
16 Aug 20228.228.367.967.967.9650,900
15 Aug 20228.008.197.918.118.1143,000
12 Aug 20227.958.097.857.977.9770,700
11 Aug 20228.368.367.937.967.9647,100
10 Aug 20228.248.498.118.228.2242,200
09 Aug 20228.238.238.058.108.1087,000
08 Aug 20228.208.277.928.188.18144,400
05 Aug 20228.008.317.797.897.89102,200
04 Aug 20229.409.407.608.018.01500,500
03 Aug 20229.9110.069.679.939.9345,600
02 Aug 20229.809.969.799.869.8618,800
01 Aug 20229.6710.149.619.899.8962,600
29 July 20229.759.849.669.779.7732,800
28 July 20229.809.889.649.809.8036,100
27 July 20229.739.829.489.779.7723,200
26 July 20229.919.959.679.719.7118,500
25 July 20229.8310.199.839.989.9833,500
22 July 202210.0010.129.809.889.8834,100
21 July 20229.559.969.559.929.9229,800
20 July 20229.679.889.579.599.5950,300
19 July 20229.819.909.659.759.7582,100
18 July 20229.819.939.739.739.7346,800
15 July 20229.509.799.369.739.7338,100
14 July 20229.549.719.499.509.5046,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...