InfuSystems Holdings Inc (INFU) Historical Stock Data
8.08 ↓0.37 (-4.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFU is down -0.51% a day on average. There have been 12 days where InfuSystems Holdings Inc closed green and 18 days where INFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 8.45 | 8.08 | ↓$0.37 (-4.38%) | 8.03 | 8.80 | 81.32K |
| 2024-12-31 | 8.09 | 8.45 | ↑$0.36 (4.45%) | 8.05 | 8.49 | 43.29K |
| 2024-12-30 | 8.05 | 8.00 | ↓$0.05 (-0.62%) | 7.84 | 8.23 | 50.96K |
| 2024-12-27 | 8.17 | 8.14 | ↓$0.03 (-0.37%) | 7.90 | 8.21 | 53.62K |
| 2024-12-26 | 8.21 | 8.16 | ↓$0.05 (-0.61%) | 8.02 | 8.23 | 47.20K |
| 2024-12-24 | 8.16 | 8.21 | ↑$0.05 (0.62%) | 8.07 | 8.35 | 67.14K |
| 2024-12-23 | 8.31 | 8.15 | ↓$0.16 (-1.93%) | 8.06 | 8.68 | 65.03K |
| 2024-12-20 | 7.83 | 8.31 | ↑$0.48 (6.13%) | 7.83 | 8.45 | 127.70K |
| 2024-12-19 | 8.40 | 7.96 | ↓$0.44 (-5.24%) | 7.54 | 8.40 | 110.74K |
| 2024-12-18 | 9.03 | 8.26 | ↓$0.77 (-8.48%) | 8.19 | 9.04 | 88.18K |
| 2024-12-17 | 8.88 | 9.07 | ↑$0.19 (2.14%) | 8.82 | 9.12 | 55.13K |
| 2024-12-16 | 8.99 | 8.86 | ↓$0.13 (-1.45%) | 8.80 | 9.18 | 63.17K |
| 2024-12-13 | 8.98 | 8.91 | ↓$0.07 (-0.78%) | 8.87 | 9.05 | 57.53K |
| 2024-12-12 | 9.18 | 8.99 | ↓$0.19 (-2.07%) | 8.93 | 9.18 | 48.10K |
| 2024-12-11 | 9.12 | 9.16 | ↑$0.04 (0.44%) | 9.02 | 9.23 | 58.73K |
| 2024-12-10 | 9.23 | 9.05 | ↓$0.18 (-1.95%) | 9.00 | 9.30 | 47.23K |
| 2024-12-09 | 9.04 | 9.25 | ↑$0.21 (2.32%) | 9.04 | 9.74 | 111K |
| 2024-12-06 | 8.87 | 8.93 | ↑$0.06 (0.68%) | 8.71 | 9.09 | 40.36K |
| 2024-12-05 | 9.03 | 8.82 | ↓$0.21 (-2.33%) | 8.66 | 9.16 | 75.87K |
| 2024-12-04 | 8.95 | 9.02 | ↑$0.07 (0.78%) | 8.87 | 9.10 | 53.15K |
| 2024-12-03 | 9.12 | 8.89 | ↓$0.23 (-2.52%) | 8.82 | 9.12 | 51.11K |
| 2024-12-02 | 8.77 | 9.03 | ↑$0.26 (2.96%) | 8.68 | 9.13 | 116.87K |
| 2024-11-29 | 8.91 | 8.90 | ↓$0.01 (-0.11%) | 8.77 | 9.03 | 30.26K |
| 2024-11-27 | 8.99 | 8.86 | ↓$0.13 (-1.45%) | 8.81 | 9.07 | 39.97K |
| 2024-11-26 | 9.23 | 8.95 | ↓$0.28 (-3.03%) | 8.78 | 9.24 | 76.80K |
| 2024-11-25 | 9.45 | 9.25 | ↓$0.20 (-2.12%) | 9.08 | 9.47 | 113.51K |
| 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 |
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