InfuSystem Holdings, Inc. (INFU)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 8.73 | 8.97 | 8.51 | 8.87 | 8.87 | 46,900 |
| 01 Dec 2022 | 8.67 | 8.89 | 8.39 | 8.80 | 8.80 | 81,800 |
| 30 Nov 2022 | 8.49 | 8.67 | 8.02 | 8.58 | 8.58 | 30,000 |
| 29 Nov 2022 | 8.14 | 8.46 | 8.13 | 8.42 | 8.42 | 9,300 |
| 28 Nov 2022 | 8.05 | 8.49 | 8.05 | 8.19 | 8.19 | 21,200 |
| 25 Nov 2022 | 8.25 | 8.43 | 7.99 | 7.99 | 7.99 | 7,300 |
| 23 Nov 2022 | 8.11 | 8.33 | 8.02 | 8.18 | 8.18 | 7,700 |
| 22 Nov 2022 | 8.30 | 8.30 | 7.68 | 8.05 | 8.05 | 33,500 |
| 21 Nov 2022 | 7.98 | 8.35 | 7.88 | 8.23 | 8.23 | 93,400 |
| 18 Nov 2022 | 8.20 | 8.20 | 7.83 | 7.88 | 7.88 | 20,400 |
| 17 Nov 2022 | 8.25 | 8.47 | 7.99 | 8.11 | 8.11 | 64,600 |
| 16 Nov 2022 | 8.48 | 8.51 | 8.21 | 8.25 | 8.25 | 16,900 |
| 15 Nov 2022 | 8.72 | 8.86 | 8.26 | 8.50 | 8.50 | 15,300 |
| 14 Nov 2022 | 8.62 | 8.73 | 8.54 | 8.60 | 8.60 | 22,600 |
| 11 Nov 2022 | 8.51 | 8.80 | 8.51 | 8.62 | 8.62 | 12,500 |
| 10 Nov 2022 | 8.95 | 9.14 | 8.43 | 8.43 | 8.43 | 58,500 |
| 09 Nov 2022 | 8.93 | 9.02 | 8.78 | 8.89 | 8.89 | 60,500 |
| 08 Nov 2022 | 9.45 | 9.45 | 8.65 | 8.94 | 8.94 | 109,100 |
| 07 Nov 2022 | 8.74 | 8.88 | 8.36 | 8.76 | 8.76 | 51,600 |
| 04 Nov 2022 | 8.58 | 8.85 | 8.50 | 8.64 | 8.64 | 42,600 |
| 03 Nov 2022 | 8.17 | 8.48 | 7.92 | 8.48 | 8.48 | 29,100 |
| 02 Nov 2022 | 7.96 | 8.46 | 7.80 | 8.09 | 8.09 | 156,800 |
| 01 Nov 2022 | 7.74 | 7.95 | 7.74 | 7.95 | 7.95 | 26,300 |
| 31 Oct 2022 | 7.55 | 7.80 | 7.50 | 7.63 | 7.63 | 19,500 |
| 28 Oct 2022 | 7.47 | 7.89 | 7.47 | 7.79 | 7.79 | 52,500 |
| 27 Oct 2022 | 7.91 | 7.96 | 7.48 | 7.55 | 7.55 | 12,800 |
| 26 Oct 2022 | 8.24 | 8.24 | 7.79 | 7.89 | 7.89 | 26,200 |
| 25 Oct 2022 | 7.65 | 7.93 | 7.65 | 7.86 | 7.86 | 43,600 |
| 24 Oct 2022 | 7.13 | 7.88 | 7.04 | 7.54 | 7.54 | 77,200 |
| 21 Oct 2022 | 7.90 | 7.94 | 7.60 | 7.87 | 7.87 | 14,200 |
| 20 Oct 2022 | 7.89 | 7.99 | 7.77 | 7.83 | 7.83 | 57,000 |
| 19 Oct 2022 | 7.78 | 8.05 | 7.70 | 7.81 | 7.81 | 95,200 |
| 18 Oct 2022 | 7.26 | 7.71 | 7.26 | 7.68 | 7.68 | 46,700 |
| 17 Oct 2022 | 7.57 | 7.59 | 7.27 | 7.32 | 7.32 | 85,600 |
| 14 Oct 2022 | 7.22 | 7.34 | 7.10 | 7.33 | 7.33 | 12,300 |
| 13 Oct 2022 | 7.10 | 7.35 | 7.04 | 7.27 | 7.27 | 28,500 |
| 12 Oct 2022 | 7.05 | 7.31 | 7.00 | 7.22 | 7.22 | 16,700 |
| 11 Oct 2022 | 7.20 | 7.52 | 7.13 | 7.39 | 7.39 | 38,400 |
| 10 Oct 2022 | 6.89 | 7.40 | 6.89 | 7.16 | 7.16 | 30,400 |
| 07 Oct 2022 | 7.27 | 7.40 | 6.96 | 6.96 | 6.96 | 33,600 |
| 06 Oct 2022 | 7.24 | 7.39 | 7.14 | 7.32 | 7.32 | 24,500 |
| 05 Oct 2022 | 7.35 | 7.40 | 7.01 | 7.21 | 7.21 | 23,000 |
| 04 Oct 2022 | 6.91 | 7.34 | 6.82 | 7.12 | 7.12 | 29,600 |
| 03 Oct 2022 | 6.29 | 7.12 | 6.10 | 6.97 | 6.97 | 42,400 |
| 30 Sept 2022 | 7.05 | 7.56 | 6.74 | 6.99 | 6.99 | 23,600 |
| 29 Sept 2022 | 6.80 | 7.11 | 6.65 | 7.04 | 7.04 | 35,900 |
| 28 Sept 2022 | 6.61 | 6.93 | 6.55 | 6.83 | 6.83 | 55,200 |
| 27 Sept 2022 | 6.70 | 6.79 | 6.52 | 6.52 | 6.52 | 55,800 |
| 26 Sept 2022 | 6.78 | 6.91 | 6.66 | 6.75 | 6.75 | 65,000 |
| 23 Sept 2022 | 6.95 | 6.96 | 6.73 | 6.73 | 6.73 | 46,600 |
| 22 Sept 2022 | 7.10 | 7.33 | 6.90 | 6.95 | 6.95 | 36,400 |
| 21 Sept 2022 | 7.25 | 7.32 | 7.03 | 7.05 | 7.05 | 48,700 |
| 20 Sept 2022 | 7.30 | 7.55 | 7.18 | 7.39 | 7.39 | 38,200 |
| 19 Sept 2022 | 7.10 | 7.54 | 7.08 | 7.50 | 7.50 | 39,900 |
| 16 Sept 2022 | 7.50 | 7.54 | 7.05 | 7.22 | 7.22 | 123,100 |
| 15 Sept 2022 | 7.37 | 7.60 | 7.26 | 7.56 | 7.56 | 57,300 |
| 14 Sept 2022 | 7.44 | 7.55 | 7.35 | 7.35 | 7.35 | 54,700 |
| 13 Sept 2022 | 7.41 | 7.48 | 7.33 | 7.41 | 7.41 | 24,000 |
| 12 Sept 2022 | 8.43 | 8.74 | 7.49 | 7.62 | 7.62 | 41,500 |
| 09 Sept 2022 | 7.85 | 8.01 | 7.60 | 7.66 | 7.66 | 31,200 |
| 08 Sept 2022 | 7.82 | 7.83 | 7.70 | 7.78 | 7.78 | 25,000 |
| 07 Sept 2022 | 7.63 | 7.87 | 7.62 | 7.80 | 7.80 | 18,000 |
| 06 Sept 2022 | 7.65 | 7.74 | 7.54 | 7.65 | 7.65 | 37,900 |
| 02 Sept 2022 | 7.68 | 7.77 | 7.45 | 7.71 | 7.71 | 35,000 |
| 01 Sept 2022 | 7.55 | 7.78 | 7.52 | 7.78 | 7.78 | 49,400 |
| 31 Aug 2022 | 7.66 | 7.77 | 7.59 | 7.71 | 7.71 | 33,500 |
| 30 Aug 2022 | 7.56 | 7.70 | 7.53 | 7.64 | 7.64 | 34,200 |
| 29 Aug 2022 | 7.40 | 7.79 | 7.35 | 7.56 | 7.56 | 38,700 |
| 26 Aug 2022 | 7.95 | 7.95 | 7.64 | 7.70 | 7.70 | 42,400 |
| 25 Aug 2022 | 7.90 | 7.97 | 7.90 | 7.94 | 7.94 | 20,700 |
| 24 Aug 2022 | 7.89 | 7.91 | 7.76 | 7.85 | 7.85 | 54,300 |
| 23 Aug 2022 | 7.67 | 7.99 | 7.57 | 7.99 | 7.99 | 30,600 |
| 22 Aug 2022 | 7.74 | 7.78 | 7.58 | 7.70 | 7.70 | 40,600 |
| 19 Aug 2022 | 8.06 | 8.10 | 7.83 | 7.85 | 7.85 | 66,000 |
| 18 Aug 2022 | 8.00 | 8.42 | 8.00 | 8.15 | 8.15 | 38,100 |
| 17 Aug 2022 | 8.13 | 8.20 | 7.92 | 8.00 | 8.00 | 72,000 |
| 16 Aug 2022 | 8.22 | 8.36 | 7.96 | 7.96 | 7.96 | 50,900 |
| 15 Aug 2022 | 8.00 | 8.19 | 7.91 | 8.11 | 8.11 | 43,000 |
| 12 Aug 2022 | 7.95 | 8.09 | 7.85 | 7.97 | 7.97 | 70,700 |
| 11 Aug 2022 | 8.36 | 8.36 | 7.93 | 7.96 | 7.96 | 47,100 |
| 10 Aug 2022 | 8.24 | 8.49 | 8.11 | 8.22 | 8.22 | 42,200 |
| 09 Aug 2022 | 8.23 | 8.23 | 8.05 | 8.10 | 8.10 | 87,000 |
| 08 Aug 2022 | 8.20 | 8.27 | 7.92 | 8.18 | 8.18 | 144,400 |
| 05 Aug 2022 | 8.00 | 8.31 | 7.79 | 7.89 | 7.89 | 102,200 |
| 04 Aug 2022 | 9.40 | 9.40 | 7.60 | 8.01 | 8.01 | 500,500 |
| 03 Aug 2022 | 9.91 | 10.06 | 9.67 | 9.93 | 9.93 | 45,600 |
| 02 Aug 2022 | 9.80 | 9.96 | 9.79 | 9.86 | 9.86 | 18,800 |
| 01 Aug 2022 | 9.67 | 10.14 | 9.61 | 9.89 | 9.89 | 62,600 |
| 29 July 2022 | 9.75 | 9.84 | 9.66 | 9.77 | 9.77 | 32,800 |
| 28 July 2022 | 9.80 | 9.88 | 9.64 | 9.80 | 9.80 | 36,100 |
| 27 July 2022 | 9.73 | 9.82 | 9.48 | 9.77 | 9.77 | 23,200 |
| 26 July 2022 | 9.91 | 9.95 | 9.67 | 9.71 | 9.71 | 18,500 |
| 25 July 2022 | 9.83 | 10.19 | 9.83 | 9.98 | 9.98 | 33,500 |
| 22 July 2022 | 10.00 | 10.12 | 9.80 | 9.88 | 9.88 | 34,100 |
| 21 July 2022 | 9.55 | 9.96 | 9.55 | 9.92 | 9.92 | 29,800 |
| 20 July 2022 | 9.67 | 9.88 | 9.57 | 9.59 | 9.59 | 50,300 |
| 19 July 2022 | 9.81 | 9.90 | 9.65 | 9.75 | 9.75 | 82,100 |
| 18 July 2022 | 9.81 | 9.93 | 9.73 | 9.73 | 9.73 | 46,800 |
| 15 July 2022 | 9.50 | 9.79 | 9.36 | 9.73 | 9.73 | 38,100 |
| 14 July 2022 | 9.54 | 9.71 | 9.49 | 9.50 | 9.50 | 46,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
