INFU - InfuSystem Holdings, Inc.

NYSE American - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20238.729.008.618.908.9042,700
25 May 20238.819.118.608.908.9028,300
24 May 20238.428.918.368.858.8582,200
23 May 20239.029.178.618.758.7542,900
22 May 20239.209.208.959.109.1040,400
19 May 20239.109.309.059.129.1229,900
18 May 20239.229.248.999.109.1056,800
17 May 20239.039.488.829.189.1852,900
16 May 20239.179.319.059.139.1330,400
15 May 20239.039.298.999.159.1546,400
12 May 20239.019.249.009.099.0931,700
11 May 20238.829.058.808.978.9756,100
10 May 20238.808.938.758.828.8250,200
09 May 20238.778.868.668.808.8057,100
08 May 20239.059.058.708.728.7265,100
05 May 20238.549.108.549.059.0532,600
04 May 20238.168.968.168.488.4854,000
03 May 20238.558.938.558.758.7534,100
02 May 20238.908.908.318.728.7244,400
01 May 20239.269.488.838.838.8321,500
28 Apr 20239.029.509.009.379.3752,600
27 Apr 20238.909.138.839.139.1334,600
26 Apr 20238.778.958.748.958.9534,900
25 Apr 20238.758.838.628.698.6938,000
24 Apr 20238.928.978.828.828.8235,500
21 Apr 20238.808.988.718.788.7847,400
20 Apr 20239.059.248.828.868.8681,000
19 Apr 20238.919.308.849.229.2244,700
18 Apr 20239.609.608.868.928.9239,400
17 Apr 20239.559.829.269.569.5637,900
14 Apr 20239.109.789.019.509.5090,400
13 Apr 20238.659.138.549.119.1171,400
12 Apr 20238.869.058.438.538.5346,900
11 Apr 20238.879.158.728.858.8559,000
10 Apr 20238.359.168.358.838.8354,000
06 Apr 20237.938.817.938.698.6934,300
05 Apr 20238.118.117.798.018.0144,200
04 Apr 20237.658.407.658.248.2433,200
03 Apr 20237.807.927.457.687.6842,000
31 Mar 20237.537.957.497.757.7524,300
30 Mar 20237.557.637.527.597.5947,000
29 Mar 20237.797.797.547.547.5462,500
28 Mar 20237.798.007.757.757.7529,100
27 Mar 20237.958.097.847.917.9146,800
24 Mar 20237.257.957.257.957.9524,400
23 Mar 20237.857.857.417.417.4183,900
22 Mar 20237.707.837.567.727.7227,500
21 Mar 20237.137.847.137.707.7060,700
20 Mar 20236.827.156.827.027.02111,800
17 Mar 20237.007.126.686.906.90145,300
16 Mar 20237.377.417.037.087.0849,000
15 Mar 20237.758.246.977.377.3799,600
14 Mar 20238.828.928.538.558.5554,500
13 Mar 20239.159.368.628.628.6258,200
10 Mar 20239.459.459.029.259.2535,700
09 Mar 20239.429.479.299.439.4335,900
08 Mar 20239.489.549.289.409.4029,800
07 Mar 20239.349.569.349.389.3818,600
06 Mar 20239.389.609.379.589.5831,400
03 Mar 20239.529.609.279.609.6013,100
02 Mar 20239.409.609.409.529.5222,400
01 Mar 20239.309.549.309.479.4721,700
28 Feb 20239.399.549.329.399.3937,700
27 Feb 20239.519.549.319.479.4730,300
24 Feb 20239.379.549.299.429.4215,800
23 Feb 20239.429.549.419.489.4860,000
22 Feb 20239.519.589.379.479.4723,100
21 Feb 20239.809.809.099.379.3759,900
17 Feb 20239.879.879.739.809.809,000
16 Feb 20239.9910.209.759.919.9133,800
15 Feb 20239.6910.119.669.989.9849,400
14 Feb 20239.709.889.709.839.8341,900
13 Feb 20239.9810.209.719.819.8134,300
10 Feb 202310.1210.599.929.979.9749,000
09 Feb 202310.4510.4610.1310.2310.2334,100
08 Feb 202310.2610.4910.2610.4710.476,400
07 Feb 202310.5310.8810.3510.3810.3895,100
06 Feb 202310.3010.5310.2310.4710.4760,100
03 Feb 202310.8810.8810.3810.4410.4423,000
02 Feb 202310.7510.7710.6210.7710.7719,700
01 Feb 202310.0510.889.7810.6010.60103,400
31 Jan 20239.6710.079.6410.0210.0262,200
30 Jan 20239.779.959.679.769.7616,200
27 Jan 20239.849.859.579.779.7737,500
26 Jan 20239.809.869.759.849.8435,700
25 Jan 20239.669.949.629.889.8856,900
24 Jan 20239.139.889.139.869.8648,400
23 Jan 20239.309.729.309.639.6377,400
20 Jan 20239.459.609.139.309.30128,500
19 Jan 20239.729.729.199.429.4237,100
18 Jan 20239.059.888.979.629.6240,200
17 Jan 20239.659.999.499.729.7257,700
13 Jan 202310.0810.089.699.699.6993,600
12 Jan 20239.6610.029.5010.0210.0225,300
11 Jan 20239.469.679.349.679.6772,100
10 Jan 20239.519.639.419.559.5546,100
09 Jan 20239.239.999.209.679.6711,400
06 Jan 20239.159.418.969.149.1450,100
05 Jan 20239.109.308.999.259.2530,700
04 Jan 20238.789.038.789.009.0033,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...