Australia markets close in 5 hours 31 minutes

InfuSystem Holdings, Inc. (INFU)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.18+0.29 (+3.68%)
At close: 04:00PM EDT
8.18 -0.03 (-0.37%)
After hours: 04:00PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 July 20229.529.679.449.659.6536,700
12 July 20229.679.729.509.569.5631,200
11 July 20229.8010.019.759.759.7552,800
08 July 20229.7710.099.7510.0510.0555,500
07 July 20229.649.809.579.809.8040,500
06 July 20229.709.729.329.589.5886,800
05 July 20229.409.599.319.539.5362,600
01 July 20229.539.979.539.679.6764,700
30 June 20229.379.719.349.639.63102,600
29 June 20229.069.558.959.529.5281,800
28 June 20229.139.198.959.029.02159,900
27 June 20229.749.749.119.179.17107,300
24 June 20228.909.788.909.619.612,225,900
23 June 20228.739.038.598.868.86179,100
22 June 20228.579.058.558.558.55110,900
21 June 20228.759.038.548.608.60219,400
17 June 20228.929.008.678.768.76187,800
16 June 20228.628.828.478.788.78108,200
15 June 20229.059.128.748.888.88109,000
14 June 20229.209.208.868.948.9457,000
13 June 20229.359.689.139.209.20137,300
10 June 20229.649.909.319.369.3660,400
09 June 202210.1810.189.709.799.7954,200
08 June 20229.9410.479.7210.1210.1273,900
07 June 20229.3810.159.3610.0410.04205,300
06 June 20229.419.739.339.569.56104,400
03 June 20229.399.569.259.479.4786,400
02 June 20229.109.559.109.459.4592,800
01 June 20229.749.859.009.059.05160,800
31 May 20229.609.749.519.679.6773,500
27 May 20229.359.769.309.619.6170,800
26 May 20228.739.518.739.359.35127,800
25 May 20228.498.898.498.738.7354,400
24 May 20228.808.808.448.598.5962,600
23 May 20228.578.868.328.868.8684,200
20 May 20228.578.608.288.498.4963,400
19 May 20228.398.648.268.458.4560,800
18 May 20228.558.748.268.458.4591,500
17 May 20228.278.648.108.588.5865,900
16 May 20228.408.498.088.098.0970,700
13 May 20228.248.538.158.428.42114,500
12 May 20227.988.357.988.238.2399,000
11 May 20228.878.938.008.058.05162,600
10 May 20228.269.038.258.888.88215,000
09 May 20229.059.248.268.298.29324,600
06 May 20229.189.589.009.339.33150,200
05 May 20228.509.358.509.289.28258,100
04 May 20228.358.357.968.088.08122,500
03 May 20228.278.448.198.338.33129,800
02 May 20228.018.407.948.208.20152,200
29 Apr 20228.008.117.867.937.93146,400
28 Apr 20227.067.536.947.437.43148,000
27 Apr 20227.007.146.787.087.08567,700
26 Apr 20227.207.316.987.007.00192,500
25 Apr 20227.427.427.207.257.25167,900
22 Apr 20227.827.827.467.517.5199,700
21 Apr 20228.308.377.827.827.82116,100
20 Apr 20228.128.308.058.178.1788,500
19 Apr 20228.158.368.038.038.03119,700
18 Apr 20228.508.518.128.128.12112,000
14 Apr 20228.398.518.178.478.47183,500
13 Apr 20228.558.578.008.288.28422,700
12 Apr 20228.778.778.378.458.45127,600
11 Apr 20228.809.008.608.688.68109,700
08 Apr 20229.179.208.788.788.78158,300
07 Apr 20229.229.459.109.219.21111,800
06 Apr 20229.419.419.229.259.25121,100
05 Apr 20229.8910.009.459.539.5381,300
04 Apr 20229.909.909.639.899.8983,900
01 Apr 20229.829.899.679.869.8672,100
31 Mar 202210.1110.119.709.809.80106,900
30 Mar 20229.759.989.759.909.90150,800
29 Mar 20229.8410.049.709.759.75212,200
28 Mar 20229.819.929.509.729.72116,200
25 Mar 202210.3810.469.629.759.75230,000
24 Mar 202210.8310.8310.1310.4310.43208,100
23 Mar 202211.0211.0210.8010.8210.8284,300
22 Mar 202210.8211.1610.8111.0511.0544,900
21 Mar 202210.9511.1110.9111.0011.00129,400
18 Mar 202210.9011.1510.8411.0011.00134,200
17 Mar 202210.9610.9610.6410.8910.8956,800
16 Mar 202210.9510.9710.5510.9010.9083,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...