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

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

10.78 +0.05 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 10.88 11.04 10.56 10.78 314,254 +0.05(+0.47%)
Aug 28, 2025 10.48 10.90 10.41 10.73 715,019 +0.39(+3.77%)
Aug 27, 2025 10.10 10.50 10.06 10.34 546,800 +0.42(+4.23%)
Aug 26, 2025 9.870 10.13 9.700 9.920 302,986 +0.05(+0.51%)
Aug 25, 2025 9.600 9.950 9.585 9.870 276,228 +0.30(+3.13%)
Aug 22, 2025 9.700 9.870 9.455 9.570 167,703 -0.04(-0.42%)
Aug 21, 2025 9.650 9.890 9.510 9.610 274,134 +0.01(+0.10%)
Aug 20, 2025 9.520 9.710 9.320 9.600 300,442 -0.02(-0.21%)
Aug 19, 2025 9.490 9.670 9.417 9.620 235,553 +0.09(+0.94%)
Aug 18, 2025 9.650 9.700 9.420 9.530 220,539 -0.10(-1.04%)
Aug 15, 2025 9.590 9.700 9.190 9.630 267,781 +0.10(+1.05%)
Aug 14, 2025 9.340 9.580 9.180 9.530 278,861 +0.21(+2.25%)
Aug 13, 2025 9.450 9.450 8.780 9.320 506,413 -0.11(-1.17%)
Aug 12, 2025 8.560 9.430 8.435 9.430 421,010 +0.83(+9.65%)
Aug 11, 2025 9.440 9.930 8.470 8.600 708,725 -0.23(-2.60%)
Aug 08, 2025 7.650 8.890 7.650 8.830 655,960 +1.31(+17.42%)
Aug 07, 2025 7.220 7.530 7.050 7.520 302,530 +0.35(+4.88%)
Aug 06, 2025 6.200 7.210 6.150 7.170 297,680 +1.10(+18.12%)
Aug 05, 2025 6.090 6.270 5.790 6.070 287,464 +0.22(+3.76%)
Aug 04, 2025 5.730 5.908 5.690 5.850 119,628 +0.15(+2.63%)
Aug 01, 2025 5.510 5.720 5.430 5.700 92,083 +0.10(+1.79%)
Jul 31, 2025 5.680 5.759 5.520 5.600 57,850 -0.11(-1.93%)
Jul 30, 2025 5.890 5.890 5.700 5.710 49,538 -0.15(-2.56%)
Jul 29, 2025 5.850 5.920 5.756 5.860 85,105 -0.04(-0.68%)
Jul 28, 2025 5.930 6.005 5.885 5.900 115,995 -0.11(-1.83%)
Jul 25, 2025 5.900 6.010 5.799 6.010 104,786 +0.10(+1.69%)
Jul 24, 2025 5.930 5.960 5.770 5.910 124,316 -0.05(-0.84%)
Jul 23, 2025 5.770 5.960 5.710 5.960 163,194 +0.21(+3.65%)
Jul 22, 2025 5.560 5.780 5.560 5.750 144,782 +0.24(+4.36%)
Jul 21, 2025 5.480 5.600 5.425 5.510 132,374 +0.03(+0.55%)
Jul 18, 2025 5.470 5.530 5.380 5.480 158,642 +0.07(+1.29%)
Jul 17, 2025 5.530 5.600 5.390 5.410 143,318 -0.09(-1.64%)
Jul 16, 2025 5.520 5.605 5.460 5.500 90,550 +0.02(+0.36%)
Jul 15, 2025 5.630 5.671 5.460 5.480 111,287 -0.13(-2.32%)
Jul 14, 2025 5.830 5.840 5.550 5.610 89,876 -0.19(-3.28%)
Jul 11, 2025 6.170 6.215 5.800 5.800 51,355 -0.39(-6.30%)
Jul 10, 2025 6.220 6.310 6.110 6.190 69,594 -0.10(-1.59%)
Jul 09, 2025 6.120 6.300 6.115 6.290 70,000 +0.16(+2.61%)
Jul 08, 2025 6.240 6.280 6.120 6.130 108,976 -0.12(-1.92%)
Jul 07, 2025 6.160 6.400 6.130 6.250 171,427 +0.09(+1.46%)
Jul 03, 2025 6.160 6.307 6.130 6.160 45,677 -0.01(-0.16%)
Jul 02, 2025 6.240 6.272 6.090 6.170 76,613 -0.01(-0.16%)
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 Of Service.