INFU - InfuSystem Holdings Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20194.47004.57004.39004.55004.550020,700
Jul 18, 20194.49004.49004.46004.48004.48009,700
Jul 17, 20194.76004.76004.36004.45004.4500115,200
Jul 16, 20194.47004.66004.47004.66004.66001,000
Jul 15, 20194.60004.60004.41004.57004.570013,000
Jul 12, 20194.60004.78004.60004.61004.610017,400
Jul 11, 20194.80004.80004.60004.60004.60001,500
Jul 10, 20194.60004.79004.60004.75004.75003,900
Jul 09, 20194.45004.71004.30004.55004.55003,800
Jul 08, 20194.40004.60004.31004.57004.57007,700
Jul 05, 20194.50004.61004.31004.45004.45006,900
Jul 03, 20194.54004.59004.35004.56004.56003,600
Jul 02, 20194.55004.60004.44004.54004.54005,600
Jul 01, 20194.40004.60004.30004.60004.600016,000
Jun 28, 20194.72004.90004.30004.30004.30008,100
Jun 27, 20194.85004.85004.62004.67004.67001,900
Jun 26, 20194.40004.57004.33004.43004.430010,900
Jun 25, 20194.37004.49004.37004.48004.480013,500
Jun 24, 20194.53004.54004.31004.38004.380016,600
Jun 21, 20194.56004.80004.30004.57004.57009,600
Jun 20, 20194.55004.81004.37004.57004.57004,500
Jun 19, 20194.89004.89004.43004.59004.59009,000
Jun 18, 20194.83004.83004.58004.67004.67002,400
Jun 17, 20194.52004.74004.52004.68004.68003,000
Jun 14, 20194.43004.79004.43004.55004.55007,200
Jun 13, 20194.54004.55004.48004.49004.490011,100
Jun 12, 20194.40004.49004.40004.46004.46005,500
Jun 11, 20194.82004.82004.45004.50004.50006,800
Jun 10, 20194.77004.88004.61004.70004.70007,500
Jun 07, 20194.64004.78004.61004.70004.700011,500
Jun 06, 20195.00005.00004.50004.50004.500018,000
Jun 05, 20194.87005.11004.20005.11005.1100143,300
Jun 04, 20194.80005.08004.77004.77004.77009,800
Jun 03, 20195.10005.10004.68004.97004.970017,000
May 31, 20195.01005.06004.85004.90004.90002,700
May 30, 20194.93005.11004.85005.10005.10007,100
May 29, 20194.91005.00004.77004.88004.880026,400
May 28, 20195.03005.12004.88004.88004.880012,500
May 24, 20195.09005.09004.93005.00005.000017,600
May 23, 20194.91005.09004.74005.09005.090024,900
May 22, 20194.83005.12004.81004.90004.900021,000
May 21, 20194.95005.09004.82004.83004.83008,600
May 20, 20194.95004.99004.77004.95004.95008,700
May 17, 20194.91005.12004.91005.03005.030020,400
May 16, 20194.44005.21004.44005.00005.000053,000
May 15, 20194.59004.81004.48004.70004.700032,400
May 14, 20194.44004.69004.39004.63004.630057,200
May 13, 20194.50004.50004.17004.30004.30004,400
May 10, 20194.60004.63004.24004.57004.570023,800
May 09, 20194.60004.72004.54004.56004.56001,900
May 08, 20194.28004.55004.20004.47004.470014,300
May 07, 20194.33004.34004.15004.30004.300011,300
May 06, 20194.25004.34004.17004.30004.30006,900
May 03, 20194.36004.36004.30004.34004.34005,000
May 02, 20194.30004.34004.22004.33004.33009,300
May 01, 20194.26004.35004.25004.32004.32005,500
Apr 30, 20194.25004.34004.25004.30004.30002,200
Apr 29, 20194.20004.35004.16004.29004.290013,300
Apr 26, 20194.36004.36004.11004.35004.350014,500
Apr 25, 20194.29004.39004.18004.39004.39008,000
Apr 24, 20194.27004.39004.00004.26004.260070,100
Apr 23, 20194.42004.50004.30004.32004.320076,800
Apr 22, 20194.48004.48004.30004.48004.480025,400
Apr 18, 20194.52004.69004.50004.61004.610016,300
Apr 17, 20194.72004.79004.51004.59004.590016,800
Apr 16, 20194.79004.79004.66004.76004.760027,600
Apr 15, 20194.86004.87004.61004.72004.720014,700
Apr 12, 20194.85004.85004.71004.80004.80004,600
Apr 11, 20194.72004.87004.68004.85004.85007,800
Apr 10, 20194.71004.87004.71004.73004.73007,700
Apr 09, 20194.69004.75004.68004.75004.750017,400
Apr 08, 20194.87004.87004.65004.72004.72007,600
Apr 05, 20194.81004.99004.72004.87004.870016,800
Apr 04, 20194.60004.75004.60004.75004.750028,600
Apr 03, 20195.00005.00004.56004.56004.560019,500
Apr 02, 20194.80004.95004.76004.95004.950026,100
Apr 01, 20195.19005.19004.85004.89004.890038,000
Mar 29, 20195.00005.20004.99005.01005.010040,600
Mar 28, 20195.15005.21004.92004.99004.9900102,300
Mar 27, 20194.78005.03004.78004.99004.990043,500
Mar 26, 20194.54004.80004.54004.75004.750037,100
Mar 25, 20194.68004.68004.52004.56004.560017,700
Mar 22, 20194.68004.68004.60004.68004.680079,400
Mar 21, 20194.50004.63004.48004.63004.6300296,700
Mar 20, 20194.46004.53004.38004.40004.400025,300
Mar 19, 20194.40004.45004.35004.44004.440062,700
Mar 18, 20194.30004.40004.30004.39004.390070,900
Mar 15, 20194.35004.35004.22004.22004.220031,400
Mar 14, 20194.21004.38004.20004.35004.350030,000
Mar 13, 20194.15004.25004.06004.22004.220031,100
Mar 12, 20194.29004.30004.09004.14004.140016,800
Mar 11, 20194.24004.24004.17004.23004.230018,100
Mar 08, 20194.09004.13003.96004.03004.030012,800
Mar 07, 20194.16004.29004.14004.14004.140020,500
Mar 06, 20194.21004.21003.98004.15004.15008,800
Mar 05, 20194.02004.19004.02004.17004.17004,200
Mar 04, 20194.09004.09003.90004.06004.060023,700
Mar 01, 20194.10004.19004.02004.05004.05004,200
Feb 28, 20194.04004.17004.03004.04004.04002,600
Feb 27, 20194.06004.17004.04004.04004.04004,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...