INFU - InfuSystem Holdings Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20194.274.273.984.034.0319,768
Feb 19, 20194.224.304.184.254.2561,000
Feb 15, 20194.104.193.984.144.14191,100
Feb 14, 20194.224.224.004.054.0580,300
Feb 13, 20193.983.983.963.963.9610,300
Feb 12, 20193.954.203.943.983.98109,000
Feb 11, 20193.903.923.883.913.9116,900
Feb 08, 20193.943.953.923.933.9311,300
Feb 07, 20194.004.003.903.933.9312,700
Feb 06, 20193.963.963.863.943.945,300
Feb 05, 20193.843.943.843.903.9029,800
Feb 04, 20193.783.843.753.843.8413,100
Feb 01, 20193.773.773.693.693.69600
Jan 31, 20193.713.793.633.783.785,500
Jan 30, 20193.753.783.733.783.7828,200
Jan 29, 20193.703.743.673.733.736,700
Jan 28, 20193.583.703.583.703.70900
Jan 25, 20193.613.613.583.583.5812,900
Jan 24, 20193.403.603.403.603.6028,500
Jan 23, 20193.503.503.503.503.504,100
Jan 22, 20193.583.593.523.523.524,400
Jan 18, 20193.543.613.493.613.615,100
Jan 17, 20193.463.503.383.433.4314,900
Jan 16, 20193.423.493.353.423.426,800
Jan 15, 20193.493.503.423.423.421,000
Jan 14, 20193.403.403.403.403.40200
Jan 11, 20193.493.493.493.493.49300
Jan 10, 20193.463.503.433.443.4415,900
Jan 09, 20193.473.473.453.473.4713,400
Jan 08, 20193.453.453.403.453.4530,000
Jan 07, 20193.493.493.453.473.47600
Jan 04, 20193.363.423.343.423.4220,000
Jan 03, 20193.363.443.353.403.402,900
Jan 02, 20193.433.433.333.413.415,100
Dec 31, 20183.453.453.393.443.4434,200
Dec 28, 20183.353.443.353.383.383,200
Dec 27, 20183.453.493.363.363.3610,100
Dec 26, 20183.473.473.363.473.476,200
Dec 24, 20183.653.653.403.493.4910,400
Dec 21, 20183.503.643.353.583.5815,400
Dec 20, 20183.413.583.363.533.539,700
Dec 19, 20183.623.623.413.503.5011,000
Dec 18, 20183.433.613.413.603.608,400
Dec 17, 20183.613.613.363.453.4516,100
Dec 14, 20183.383.563.383.413.4111,100
Dec 13, 20183.383.613.383.433.4316,700
Dec 12, 20183.353.503.353.503.503,900
Dec 11, 20183.413.433.363.403.406,300
Dec 10, 20183.423.463.353.393.392,400
Dec 07, 20183.533.643.363.383.388,500
Dec 06, 20183.603.653.553.563.5611,100
Dec 04, 20183.453.613.453.573.5718,200
Dec 03, 20183.553.593.503.593.5910,300
Nov 30, 20183.373.593.373.433.4333,500
Nov 29, 20183.323.583.323.413.4122,900
Nov 28, 20183.483.523.343.343.3438,700
Nov 27, 20183.433.453.393.433.432,100
Nov 26, 20183.433.503.353.353.3555,700
Nov 23, 20183.503.503.493.493.49800
Nov 21, 20183.383.443.373.383.388,300
Nov 20, 20183.483.483.353.383.3881,100
Nov 19, 20183.303.493.303.493.4925,400
Nov 16, 20183.443.443.303.303.3060,500
Nov 15, 20183.483.503.353.353.3514,100
Nov 14, 20183.393.503.373.443.4410,200
Nov 13, 20182.943.402.943.393.3953,500
Nov 12, 20183.073.103.053.053.057,900
Nov 09, 20183.043.133.023.023.023,600
Nov 08, 20183.043.043.023.023.02500
Nov 07, 20183.113.173.113.153.152,100
Nov 06, 20183.073.163.073.153.156,400
Nov 05, 20183.253.253.053.053.053,700
Nov 02, 20183.063.153.063.153.156,300
Nov 01, 20183.043.103.033.103.109,600
Oct 31, 20183.103.103.053.083.084,800
Oct 30, 20183.083.083.053.053.057,700
Oct 29, 20183.153.153.033.033.0316,000
Oct 26, 20183.123.123.093.093.094,500
Oct 25, 20183.103.153.103.103.105,600
Oct 24, 20183.123.143.113.133.139,500
Oct 23, 20183.193.193.103.133.134,800
Oct 22, 20183.153.243.153.153.156,100
Oct 19, 20183.203.243.153.153.154,800
Oct 18, 20183.203.223.153.213.2110,400
Oct 17, 20183.243.243.243.243.24-
Oct 16, 20183.223.243.153.243.244,200
Oct 15, 20183.243.243.203.203.20300
Oct 12, 20183.253.253.153.193.198,400
Oct 11, 20183.153.223.153.203.207,000
Oct 10, 20183.253.253.153.183.1823,500
Oct 09, 20183.233.243.213.223.225,700
Oct 08, 20183.173.323.173.253.2518,400
Oct 05, 20183.173.273.153.203.204,100
Oct 04, 20183.383.383.253.253.251,100
Oct 03, 20183.273.383.253.303.3017,200
Oct 02, 20183.343.353.253.263.2611,400
Oct 01, 20183.223.303.223.233.239,400
Sep 28, 20183.303.353.253.253.259,800
Sep 27, 20183.403.403.353.353.351,500
Sep 26, 20183.303.353.303.303.3013,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...