INFU - InfuSystem Holdings, Inc.
NYSE American - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 8.72 | 9.00 | 8.61 | 8.90 | 8.90 | 42,700 |
| 25 May 2023 | 8.81 | 9.11 | 8.60 | 8.90 | 8.90 | 28,300 |
| 24 May 2023 | 8.42 | 8.91 | 8.36 | 8.85 | 8.85 | 82,200 |
| 23 May 2023 | 9.02 | 9.17 | 8.61 | 8.75 | 8.75 | 42,900 |
| 22 May 2023 | 9.20 | 9.20 | 8.95 | 9.10 | 9.10 | 40,400 |
| 19 May 2023 | 9.10 | 9.30 | 9.05 | 9.12 | 9.12 | 29,900 |
| 18 May 2023 | 9.22 | 9.24 | 8.99 | 9.10 | 9.10 | 56,800 |
| 17 May 2023 | 9.03 | 9.48 | 8.82 | 9.18 | 9.18 | 52,900 |
| 16 May 2023 | 9.17 | 9.31 | 9.05 | 9.13 | 9.13 | 30,400 |
| 15 May 2023 | 9.03 | 9.29 | 8.99 | 9.15 | 9.15 | 46,400 |
| 12 May 2023 | 9.01 | 9.24 | 9.00 | 9.09 | 9.09 | 31,700 |
| 11 May 2023 | 8.82 | 9.05 | 8.80 | 8.97 | 8.97 | 56,100 |
| 10 May 2023 | 8.80 | 8.93 | 8.75 | 8.82 | 8.82 | 50,200 |
| 09 May 2023 | 8.77 | 8.86 | 8.66 | 8.80 | 8.80 | 57,100 |
| 08 May 2023 | 9.05 | 9.05 | 8.70 | 8.72 | 8.72 | 65,100 |
| 05 May 2023 | 8.54 | 9.10 | 8.54 | 9.05 | 9.05 | 32,600 |
| 04 May 2023 | 8.16 | 8.96 | 8.16 | 8.48 | 8.48 | 54,000 |
| 03 May 2023 | 8.55 | 8.93 | 8.55 | 8.75 | 8.75 | 34,100 |
| 02 May 2023 | 8.90 | 8.90 | 8.31 | 8.72 | 8.72 | 44,400 |
| 01 May 2023 | 9.26 | 9.48 | 8.83 | 8.83 | 8.83 | 21,500 |
| 28 Apr 2023 | 9.02 | 9.50 | 9.00 | 9.37 | 9.37 | 52,600 |
| 27 Apr 2023 | 8.90 | 9.13 | 8.83 | 9.13 | 9.13 | 34,600 |
| 26 Apr 2023 | 8.77 | 8.95 | 8.74 | 8.95 | 8.95 | 34,900 |
| 25 Apr 2023 | 8.75 | 8.83 | 8.62 | 8.69 | 8.69 | 38,000 |
| 24 Apr 2023 | 8.92 | 8.97 | 8.82 | 8.82 | 8.82 | 35,500 |
| 21 Apr 2023 | 8.80 | 8.98 | 8.71 | 8.78 | 8.78 | 47,400 |
| 20 Apr 2023 | 9.05 | 9.24 | 8.82 | 8.86 | 8.86 | 81,000 |
| 19 Apr 2023 | 8.91 | 9.30 | 8.84 | 9.22 | 9.22 | 44,700 |
| 18 Apr 2023 | 9.60 | 9.60 | 8.86 | 8.92 | 8.92 | 39,400 |
| 17 Apr 2023 | 9.55 | 9.82 | 9.26 | 9.56 | 9.56 | 37,900 |
| 14 Apr 2023 | 9.10 | 9.78 | 9.01 | 9.50 | 9.50 | 90,400 |
| 13 Apr 2023 | 8.65 | 9.13 | 8.54 | 9.11 | 9.11 | 71,400 |
| 12 Apr 2023 | 8.86 | 9.05 | 8.43 | 8.53 | 8.53 | 46,900 |
| 11 Apr 2023 | 8.87 | 9.15 | 8.72 | 8.85 | 8.85 | 59,000 |
| 10 Apr 2023 | 8.35 | 9.16 | 8.35 | 8.83 | 8.83 | 54,000 |
| 06 Apr 2023 | 7.93 | 8.81 | 7.93 | 8.69 | 8.69 | 34,300 |
| 05 Apr 2023 | 8.11 | 8.11 | 7.79 | 8.01 | 8.01 | 44,200 |
| 04 Apr 2023 | 7.65 | 8.40 | 7.65 | 8.24 | 8.24 | 33,200 |
| 03 Apr 2023 | 7.80 | 7.92 | 7.45 | 7.68 | 7.68 | 42,000 |
| 31 Mar 2023 | 7.53 | 7.95 | 7.49 | 7.75 | 7.75 | 24,300 |
| 30 Mar 2023 | 7.55 | 7.63 | 7.52 | 7.59 | 7.59 | 47,000 |
| 29 Mar 2023 | 7.79 | 7.79 | 7.54 | 7.54 | 7.54 | 62,500 |
| 28 Mar 2023 | 7.79 | 8.00 | 7.75 | 7.75 | 7.75 | 29,100 |
| 27 Mar 2023 | 7.95 | 8.09 | 7.84 | 7.91 | 7.91 | 46,800 |
| 24 Mar 2023 | 7.25 | 7.95 | 7.25 | 7.95 | 7.95 | 24,400 |
| 23 Mar 2023 | 7.85 | 7.85 | 7.41 | 7.41 | 7.41 | 83,900 |
| 22 Mar 2023 | 7.70 | 7.83 | 7.56 | 7.72 | 7.72 | 27,500 |
| 21 Mar 2023 | 7.13 | 7.84 | 7.13 | 7.70 | 7.70 | 60,700 |
| 20 Mar 2023 | 6.82 | 7.15 | 6.82 | 7.02 | 7.02 | 111,800 |
| 17 Mar 2023 | 7.00 | 7.12 | 6.68 | 6.90 | 6.90 | 145,300 |
| 16 Mar 2023 | 7.37 | 7.41 | 7.03 | 7.08 | 7.08 | 49,000 |
| 15 Mar 2023 | 7.75 | 8.24 | 6.97 | 7.37 | 7.37 | 99,600 |
| 14 Mar 2023 | 8.82 | 8.92 | 8.53 | 8.55 | 8.55 | 54,500 |
| 13 Mar 2023 | 9.15 | 9.36 | 8.62 | 8.62 | 8.62 | 58,200 |
| 10 Mar 2023 | 9.45 | 9.45 | 9.02 | 9.25 | 9.25 | 35,700 |
| 09 Mar 2023 | 9.42 | 9.47 | 9.29 | 9.43 | 9.43 | 35,900 |
| 08 Mar 2023 | 9.48 | 9.54 | 9.28 | 9.40 | 9.40 | 29,800 |
| 07 Mar 2023 | 9.34 | 9.56 | 9.34 | 9.38 | 9.38 | 18,600 |
| 06 Mar 2023 | 9.38 | 9.60 | 9.37 | 9.58 | 9.58 | 31,400 |
| 03 Mar 2023 | 9.52 | 9.60 | 9.27 | 9.60 | 9.60 | 13,100 |
| 02 Mar 2023 | 9.40 | 9.60 | 9.40 | 9.52 | 9.52 | 22,400 |
| 01 Mar 2023 | 9.30 | 9.54 | 9.30 | 9.47 | 9.47 | 21,700 |
| 28 Feb 2023 | 9.39 | 9.54 | 9.32 | 9.39 | 9.39 | 37,700 |
| 27 Feb 2023 | 9.51 | 9.54 | 9.31 | 9.47 | 9.47 | 30,300 |
| 24 Feb 2023 | 9.37 | 9.54 | 9.29 | 9.42 | 9.42 | 15,800 |
| 23 Feb 2023 | 9.42 | 9.54 | 9.41 | 9.48 | 9.48 | 60,000 |
| 22 Feb 2023 | 9.51 | 9.58 | 9.37 | 9.47 | 9.47 | 23,100 |
| 21 Feb 2023 | 9.80 | 9.80 | 9.09 | 9.37 | 9.37 | 59,900 |
| 17 Feb 2023 | 9.87 | 9.87 | 9.73 | 9.80 | 9.80 | 9,000 |
| 16 Feb 2023 | 9.99 | 10.20 | 9.75 | 9.91 | 9.91 | 33,800 |
| 15 Feb 2023 | 9.69 | 10.11 | 9.66 | 9.98 | 9.98 | 49,400 |
| 14 Feb 2023 | 9.70 | 9.88 | 9.70 | 9.83 | 9.83 | 41,900 |
| 13 Feb 2023 | 9.98 | 10.20 | 9.71 | 9.81 | 9.81 | 34,300 |
| 10 Feb 2023 | 10.12 | 10.59 | 9.92 | 9.97 | 9.97 | 49,000 |
| 09 Feb 2023 | 10.45 | 10.46 | 10.13 | 10.23 | 10.23 | 34,100 |
| 08 Feb 2023 | 10.26 | 10.49 | 10.26 | 10.47 | 10.47 | 6,400 |
| 07 Feb 2023 | 10.53 | 10.88 | 10.35 | 10.38 | 10.38 | 95,100 |
| 06 Feb 2023 | 10.30 | 10.53 | 10.23 | 10.47 | 10.47 | 60,100 |
| 03 Feb 2023 | 10.88 | 10.88 | 10.38 | 10.44 | 10.44 | 23,000 |
| 02 Feb 2023 | 10.75 | 10.77 | 10.62 | 10.77 | 10.77 | 19,700 |
| 01 Feb 2023 | 10.05 | 10.88 | 9.78 | 10.60 | 10.60 | 103,400 |
| 31 Jan 2023 | 9.67 | 10.07 | 9.64 | 10.02 | 10.02 | 62,200 |
| 30 Jan 2023 | 9.77 | 9.95 | 9.67 | 9.76 | 9.76 | 16,200 |
| 27 Jan 2023 | 9.84 | 9.85 | 9.57 | 9.77 | 9.77 | 37,500 |
| 26 Jan 2023 | 9.80 | 9.86 | 9.75 | 9.84 | 9.84 | 35,700 |
| 25 Jan 2023 | 9.66 | 9.94 | 9.62 | 9.88 | 9.88 | 56,900 |
| 24 Jan 2023 | 9.13 | 9.88 | 9.13 | 9.86 | 9.86 | 48,400 |
| 23 Jan 2023 | 9.30 | 9.72 | 9.30 | 9.63 | 9.63 | 77,400 |
| 20 Jan 2023 | 9.45 | 9.60 | 9.13 | 9.30 | 9.30 | 128,500 |
| 19 Jan 2023 | 9.72 | 9.72 | 9.19 | 9.42 | 9.42 | 37,100 |
| 18 Jan 2023 | 9.05 | 9.88 | 8.97 | 9.62 | 9.62 | 40,200 |
| 17 Jan 2023 | 9.65 | 9.99 | 9.49 | 9.72 | 9.72 | 57,700 |
| 13 Jan 2023 | 10.08 | 10.08 | 9.69 | 9.69 | 9.69 | 93,600 |
| 12 Jan 2023 | 9.66 | 10.02 | 9.50 | 10.02 | 10.02 | 25,300 |
| 11 Jan 2023 | 9.46 | 9.67 | 9.34 | 9.67 | 9.67 | 72,100 |
| 10 Jan 2023 | 9.51 | 9.63 | 9.41 | 9.55 | 9.55 | 46,100 |
| 09 Jan 2023 | 9.23 | 9.99 | 9.20 | 9.67 | 9.67 | 11,400 |
| 06 Jan 2023 | 9.15 | 9.41 | 8.96 | 9.14 | 9.14 | 50,100 |
| 05 Jan 2023 | 9.10 | 9.30 | 8.99 | 9.25 | 9.25 | 30,700 |
| 04 Jan 2023 | 8.78 | 9.03 | 8.78 | 9.00 | 9.00 | 33,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.