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 )

8.120 +0.120 (+1.50%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 8.110 8.220 7.970 8.090 132,080 +0.00(+0.00%)
Jan 31, 2025 8.240 8.240 8.040 8.090 102,729 -0.06(-0.74%)
Jan 30, 2025 8.380 8.380 7.990 8.150 77,929 -0.16(-1.93%)
Jan 29, 2025 8.390 8.560 8.200 8.310 100,909 -0.04(-0.48%)
Jan 28, 2025 8.250 8.380 8.135 8.350 108,222 +0.08(+0.97%)
Jan 27, 2025 8.210 8.400 8.135 8.270 114,149 +0.15(+1.85%)
Jan 24, 2025 8.110 8.220 7.960 8.120 153,968 +0.05(+0.62%)
Jan 23, 2025 7.980 8.250 7.980 8.070 185,601 +0.03(+0.37%)
Jan 22, 2025 8.200 8.200 8.010 8.040 71,947 -0.19(-2.31%)
Jan 21, 2025 8.000 8.310 8.000 8.230 128,258 +0.25(+3.13%)
Jan 17, 2025 8.050 8.050 7.860 7.980 51,590 -0.06(-0.75%)
Jan 16, 2025 8.100 8.150 7.960 8.040 44,801 -0.06(-0.74%)
Jan 15, 2025 8.000 8.110 7.925 8.100 66,771 +0.23(+2.92%)
Jan 14, 2025 7.820 8.070 7.680 7.870 79,503 -0.04(-0.51%)
Jan 13, 2025 7.560 8.000 7.560 7.910 67,715 +0.37(+4.91%)
Jan 10, 2025 7.730 7.730 7.420 7.540 61,166 -0.38(-4.80%)
Jan 08, 2025 7.940 8.080 7.864 7.920 27,464 -0.16(-1.98%)
Jan 07, 2025 8.310 8.400 7.930 8.080 42,497 -0.24(-2.88%)
Jan 06, 2025 8.150 8.420 8.150 8.320 84,994 +0.11(+1.34%)
Jan 03, 2025 8.160 8.355 8.075 8.210 47,538 +0.13(+1.61%)
Jan 02, 2025 8.450 8.800 8.030 8.080 81,317 -0.37(-4.38%)
Dec 31, 2024 8.450 0 +0.45(+5.62%)
Dec 30, 2024 8.050 8.230 7.840 8.000 50,963 -0.14(-1.72%)
Dec 27, 2024 8.170 8.210 7.900 8.140 53,623 -0.02(-0.25%)
Dec 26, 2024 8.210 8.230 8.020 8.160 47,196 -0.05(-0.61%)
Dec 24, 2024 8.159 8.345 8.070 8.210 67,136 +0.06(+0.74%)
Dec 23, 2024 8.310 8.675 8.060 8.150 65,024 -0.16(-1.93%)
Dec 20, 2024 7.830 8.450 7.830 8.310 127,699 +0.39(+4.92%)
Dec 19, 2024 8.400 8.400 7.540 7.920 89,772 -0.34(-4.12%)
Dec 18, 2024 9.020 9.040 8.190 8.260 88,180 -0.81(-8.93%)
Dec 17, 2024 8.880 9.120 8.820 9.070 55,127 +0.21(+2.37%)
Dec 16, 2024 8.990 9.180 8.800 8.860 63,165 -0.05(-0.56%)
Dec 13, 2024 8.980 9.050 8.867 8.910 57,530 -0.08(-0.89%)
Dec 12, 2024 9.180 9.180 8.930 8.990 48,096 -0.17(-1.86%)
Dec 11, 2024 9.120 9.230 9.020 9.160 58,731 +0.11(+1.22%)
Dec 10, 2024 9.230 9.300 9.000 9.050 47,233 -0.20(-2.16%)
Dec 09, 2024 9.040 9.740 9.040 9.250 111,001 +0.32(+3.58%)
Dec 06, 2024 8.870 9.090 8.710 8.930 40,355 +0.11(+1.25%)
Dec 05, 2024 9.030 9.160 8.660 8.820 75,870 -0.20(-2.22%)
Dec 04, 2024 8.950 9.100 8.870 9.020 53,147 +0.13(+1.46%)
Dec 03, 2024 9.120 9.120 8.820 8.890 51,110 -0.14(-1.55%)
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.