InfuSystems Holdings Inc (INFU) Historical Stock Data
9.33 ↑0.09 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFU is up 0.90% a day on average. There have been 16 days where InfuSystems Holdings Inc closed green and 14 days where INFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.26 | 9.33 | ↑$0.07 (0.76%) | 9.20 | 9.57 | 79.06K |
| 2024-11-21 | 9.05 | 9.24 | ↑$0.19 (2.10%) | 8.96 | 9.24 | 41.06K |
| 2024-11-20 | 9.10 | 9.02 | ↓$0.08 (-0.88%) | 8.95 | 9.10 | 30.72K |
| 2024-11-19 | 8.95 | 9.10 | ↑$0.15 (1.68%) | 8.91 | 9.11 | 65.47K |
| 2024-11-18 | 8.66 | 8.99 | ↑$0.33 (3.81%) | 8.66 | 9.30 | 119.51K |
| 2024-11-15 | 9.01 | 8.66 | ↓$0.35 (-3.88%) | 8.17 | 9.01 | 100.49K |
| 2024-11-14 | 9.00 | 8.97 | ↓$0.03 (-0.33%) | 8.87 | 9.16 | 93.90K |
| 2024-11-13 | 9.44 | 8.93 | ↓$0.51 (-5.40%) | 8.75 | 9.46 | 115.40K |
| 2024-11-12 | 9.06 | 9.51 | ↑$0.45 (4.97%) | 9.01 | 9.97 | 209.27K |
| 2024-11-11 | 7.91 | 9.06 | ↑$1.15 (14.54%) | 7.89 | 9.18 | 313.60K |
| 2024-11-08 | 7.33 | 7.81 | ↑$0.48 (6.55%) | 7.33 | 7.85 | 102.50K |
| 2024-11-07 | 7.00 | 7.34 | ↑$0.34 (4.86%) | 6.90 | 7.77 | 189.95K |
| 2024-11-06 | 6.46 | 6.98 | ↑$0.52 (8.05%) | 6.46 | 7.08 | 180.52K |
| 2024-11-05 | 6.46 | 6.30 | ↓$0.16 (-2.48%) | 6.22 | 6.46 | 58.80K |
| 2024-11-04 | 6.33 | 6.42 | ↑$0.09 (1.42%) | 6.29 | 6.45 | 33.23K |
| 2024-11-01 | 6.24 | 6.39 | ↑$0.15 (2.40%) | 6.15 | 6.45 | 30.45K |
| 2024-10-31 | 6.18 | 6.19 | ↑$0.01 (0.16%) | 6.07 | 6.30 | 42.52K |
| 2024-10-30 | 6.29 | 6.13 | ↓$0.16 (-2.54%) | 6.13 | 6.31 | 21.68K |
| 2024-10-29 | 6.40 | 6.32 | ↓$0.08 (-1.25%) | 6.25 | 6.47 | 36.09K |
| 2024-10-28 | 6.53 | 6.42 | ↓$0.11 (-1.68%) | 6.40 | 6.65 | 44.49K |
| 2024-10-25 | 6.63 | 6.53 | ↓$0.10 (-1.51%) | 6.45 | 6.64 | 45.95K |
| 2024-10-24 | 6.87 | 6.56 | ↓$0.31 (-4.51%) | 6.47 | 6.95 | 47.93K |
| 2024-10-23 | 6.69 | 6.84 | ↑$0.15 (2.24%) | 6.65 | 6.87 | 34.69K |
| 2024-10-22 | 6.69 | 6.76 | ↑$0.07 (1.05%) | 6.68 | 6.79 | 23.59K |
| 2024-10-21 | 6.95 | 6.75 | ↓$0.20 (-2.88%) | 6.69 | 6.95 | 35.14K |
| 2024-10-18 | 6.98 | 7.02 | ↑$0.04 (0.57%) | 6.89 | 7.02 | 34.78K |
| 2024-10-17 | 7.07 | 7.00 | ↓$0.07 (-0.99%) | 6.93 | 7.07 | 34.83K |
| 2024-10-16 | 7.12 | 7.06 | ↓$0.06 (-0.84%) | 6.95 | 7.13 | 52.21K |
| 2024-10-15 | 6.77 | 7.00 | ↑$0.23 (3.40%) | 6.77 | 7.11 | 52.53K |
| 2024-10-14 | 6.95 | 6.79 | ↓$0.16 (-2.30%) | 6.67 | 6.95 | 34.79K |
Create an account or log in to view more rows.
$INFU it's just a matter of time and patience...
$INFU good place to average up
$INFU lol who sold
$INFU Moon soon
$INFU Hedgies
we aren't going anywhere!
$INFU Nothing but time to wait
$INFU now is the time to slap that ask!!!
$INFU tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$INFU Hedgies
we aren't going anywhere!
$INFU added