INFU - InfuSystem Holdings Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 20207.838.607.818.498.4941,000
Mar 26, 20207.108.157.108.128.1243,100
Mar 25, 20207.117.727.007.027.0258,000
Mar 24, 20206.407.196.407.017.0175,100
Mar 23, 20205.866.385.266.126.1287,600
Mar 20, 20206.276.295.636.016.0196,800
Mar 19, 20205.686.755.686.046.04144,500
Mar 18, 20206.006.005.265.705.70136,300
Mar 17, 20206.006.295.266.206.20125,700
Mar 16, 20206.736.845.766.006.0052,100
Mar 13, 20207.097.636.917.317.31104,400
Mar 12, 20207.347.346.286.806.80156,700
Mar 11, 20208.358.507.807.807.8062,000
Mar 10, 20209.529.638.308.468.46148,400
Mar 09, 202010.3410.449.239.269.2676,600
Mar 06, 202011.0811.2810.9110.9110.9147,100
Mar 05, 202011.3611.5511.0711.2411.2457,600
Mar 04, 202010.9311.5710.9311.4811.48143,300
Mar 03, 202011.2411.3510.8010.8510.8545,900
Mar 02, 202010.8511.3010.5211.1011.10108,300
Feb 28, 202010.0610.9510.0610.6010.60154,300
Feb 27, 202010.2610.839.1510.3710.3784,800
Feb 26, 202010.6310.6310.2010.3910.3938,500
Feb 25, 202010.9510.999.9810.4610.4664,900
Feb 24, 202011.0011.1910.6310.9310.9369,700
Feb 21, 202011.7511.7511.0911.2811.2885,300
Feb 20, 202011.7911.8311.5211.7511.7576,600
Feb 19, 202011.0911.8911.0911.7511.75259,500
Feb 18, 202011.0011.1010.9211.1011.1073,400
Feb 14, 202011.0911.1010.8711.0111.0172,900
Feb 13, 202011.2711.2810.9211.0011.0078,500
Feb 12, 202011.0111.3010.8411.2811.28195,700
Feb 11, 202010.3911.2410.1511.0511.05260,100
Feb 10, 20209.7810.109.7810.0010.00151,700
Feb 07, 20209.789.969.389.759.75100,700
Feb 06, 20209.259.919.169.909.90268,600
Feb 05, 20209.009.228.879.229.22218,900
Feb 04, 20209.089.258.939.009.00166,100
Feb 03, 20208.539.398.538.838.83179,300
Jan 31, 20208.608.608.508.588.5820,100
Jan 30, 20208.588.638.488.608.6025,500
Jan 29, 20208.528.608.478.608.6082,400
Jan 28, 20208.658.658.488.498.4919,700
Jan 27, 20208.488.648.418.568.5629,400
Jan 24, 20208.568.678.568.618.6126,600
Jan 23, 20208.628.758.578.638.6320,100
Jan 22, 20208.778.788.508.748.7425,700
Jan 21, 20208.808.808.648.728.7219,000
Jan 17, 20208.368.808.368.808.8028,600
Jan 16, 20208.338.718.228.618.6155,500
Jan 15, 20208.808.808.318.408.4083,200
Jan 14, 20208.618.908.508.728.72122,400
Jan 13, 20208.818.908.658.808.8054,800
Jan 10, 20208.848.988.698.818.8193,000
Jan 09, 20208.568.718.528.658.6536,700
Jan 08, 20208.548.608.518.578.5713,100
Jan 07, 20208.558.758.508.638.6337,700
Jan 06, 20208.338.558.338.558.5513,200
Jan 03, 20208.508.608.498.508.5026,400
Jan 02, 20208.608.608.368.508.5043,100
Dec 31, 20198.138.568.118.538.5368,300
Dec 30, 20198.118.307.838.268.2642,700
Dec 27, 20198.338.348.178.228.2212,400
Dec 26, 20198.488.548.248.388.3817,800
Dec 24, 20198.328.448.308.448.444,700
Dec 23, 20198.608.608.198.508.5039,500
Dec 20, 20198.678.718.318.648.64119,400
Dec 19, 20198.428.788.208.468.4678,900
Dec 18, 20198.498.578.258.308.3047,700
Dec 17, 20198.168.397.938.278.2759,000
Dec 16, 20198.588.587.868.058.0579,600
Dec 13, 20198.338.658.198.398.3989,700
Dec 12, 20198.348.458.168.248.2456,000
Dec 11, 20198.378.378.128.248.2448,900
Dec 10, 20198.118.357.868.258.2543,200
Dec 09, 20197.647.967.527.967.9634,400
Dec 06, 20197.858.027.737.737.7339,700
Dec 05, 20198.018.257.857.987.9831,800
Dec 04, 20198.258.257.957.967.9629,900
Dec 03, 20197.918.277.698.148.1449,900
Dec 02, 20198.398.397.787.957.95114,700
Nov 29, 20198.288.368.128.368.3631,400
Nov 27, 20198.048.427.998.128.12124,800
Nov 26, 20197.837.997.667.927.9237,200
Nov 25, 20197.937.957.637.727.7240,300
Nov 22, 20197.508.087.507.787.7859,900
Nov 21, 20197.757.757.457.747.7414,700
Nov 20, 20197.527.977.397.707.7076,100
Nov 19, 20197.257.456.837.407.4030,900
Nov 18, 20197.517.687.277.347.3447,900
Nov 15, 20197.897.977.427.607.6046,700
Nov 14, 20197.857.987.717.897.8971,900
Nov 13, 20197.568.127.567.667.6691,700
Nov 12, 20197.167.567.167.297.2911,800
Nov 11, 20197.327.367.187.257.2524,000
Nov 08, 20197.327.327.147.207.2021,100
Nov 07, 20197.197.297.047.287.2839,000
Nov 06, 20197.167.256.997.087.0823,100
Nov 05, 20197.137.156.897.087.0827,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...