Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

InfuSystems Holdings, Inc. Common Stock (NY:INFU)

5.360 -0.020 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 5.420 5.590 5.302 5.360 92,818 -0.02(-0.37%)
Mar 31, 2025 5.450 5.520 5.260 5.380 131,479 -0.09(-1.65%)
Mar 28, 2025 6.060 6.060 5.440 5.470 64,502 -0.59(-9.74%)
Mar 27, 2025 6.030 6.110 5.990 6.060 76,117 +0.02(+0.33%)
Mar 26, 2025 6.100 6.190 5.954 6.040 114,236 -0.11(-1.79%)
Mar 25, 2025 6.040 6.220 5.960 6.150 96,884 +0.08(+1.32%)
Mar 24, 2025 5.930 6.100 5.810 6.070 117,595 +0.24(+4.12%)
Mar 21, 2025 5.570 5.840 5.560 5.830 226,043 +0.18(+3.19%)
Mar 20, 2025 5.690 5.782 5.545 5.650 65,303 -0.07(-1.22%)
Mar 19, 2025 5.790 5.800 5.670 5.720 68,367 -0.08(-1.38%)
Mar 18, 2025 5.720 5.850 5.630 5.800 83,564 +0.05(+0.87%)
Mar 17, 2025 5.480 5.870 5.470 5.750 186,469 +0.20(+3.60%)
Mar 14, 2025 5.460 5.750 5.460 5.550 115,853 +0.09(+1.65%)
Mar 13, 2025 5.690 5.744 5.370 5.460 122,400 -0.23(-4.04%)
Mar 12, 2025 5.620 5.740 5.485 5.690 146,180 +0.12(+2.15%)
Mar 11, 2025 5.690 5.690 5.450 5.570 209,839 -0.07(-1.24%)
Mar 10, 2025 5.990 6.110 5.285 5.640 351,153 -0.47(-7.69%)
Mar 07, 2025 6.160 6.225 6.030 6.110 193,461 -0.14(-2.24%)
Mar 06, 2025 6.150 6.370 6.100 6.250 172,432 +0.02(+0.32%)
Mar 05, 2025 6.590 6.590 6.180 6.230 186,118 -0.24(-3.71%)
Mar 04, 2025 6.650 6.800 6.300 6.470 234,978 -0.79(-10.88%)
Mar 03, 2025 7.950 7.970 7.240 7.260 112,093 -0.72(-9.02%)
Feb 28, 2025 7.790 8.000 7.700 7.980 131,628 +0.19(+2.44%)
Feb 27, 2025 7.870 7.970 7.600 7.790 80,395 -0.12(-1.52%)
Feb 26, 2025 7.820 7.960 7.630 7.910 68,045 +0.09(+1.15%)
Feb 25, 2025 7.480 7.880 7.410 7.820 89,062 +0.26(+3.44%)
Feb 24, 2025 7.630 7.630 7.430 7.560 115,584 -0.09(-1.18%)
Feb 21, 2025 8.220 8.280 7.620 7.650 58,854 -0.50(-6.13%)
Feb 20, 2025 8.450 8.510 8.110 8.150 76,912 -0.41(-4.79%)
Feb 19, 2025 8.620 8.820 8.450 8.560 68,775 -0.23(-2.62%)
Feb 18, 2025 8.030 8.880 8.030 8.790 194,720 +0.67(+8.25%)
Feb 14, 2025 8.040 8.120 7.910 8.120 80,875 +0.12(+1.50%)
Feb 13, 2025 8.030 8.080 7.840 8.000 69,885 -0.03(-0.37%)
Feb 12, 2025 8.020 8.120 7.930 8.030 58,081 -0.16(-1.95%)
Feb 11, 2025 8.080 8.330 7.970 8.190 465,267 +0.07(+0.86%)
Feb 10, 2025 7.920 8.160 7.765 8.120 145,503 +0.30(+3.84%)
Feb 07, 2025 8.000 8.050 7.730 7.820 58,267 -0.23(-2.86%)
Feb 06, 2025 8.220 8.285 8.000 8.050 58,027 -0.14(-1.71%)
Feb 05, 2025 8.110 8.305 8.080 8.190 99,614 +0.05(+0.61%)
Feb 04, 2025 8.080 8.175 8.015 8.140 81,406 +0.05(+0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.