ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

InfuSystems Holdings, Inc. Common Stock (NY:INFU)

7.760 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2026 8.210 8.470 7.680 7.760 255,981 -0.53(-6.39%)
Feb 03, 2026 8.260 8.386 7.970 8.290 171,713 +0.05(+0.61%)
Feb 02, 2026 8.120 8.300 8.000 8.240 169,862 -0.02(-0.24%)
Jan 30, 2026 8.020 8.315 7.930 8.260 168,931 +0.21(+2.61%)
Jan 29, 2026 8.120 8.200 7.920 8.050 186,509 -0.06(-0.74%)
Jan 28, 2026 8.450 8.702 8.060 8.110 104,935 -0.37(-4.36%)
Jan 27, 2026 8.640 8.640 8.315 8.480 150,208 -0.17(-1.97%)
Jan 26, 2026 8.500 8.960 8.500 8.650 157,851 +0.17(+2.00%)
Jan 23, 2026 8.600 8.660 8.352 8.480 105,608 -0.17(-1.97%)
Jan 22, 2026 8.640 8.800 8.540 8.650 91,720 +0.03(+0.35%)
Jan 21, 2026 8.460 8.740 8.420 8.620 83,470 +0.22(+2.62%)
Jan 20, 2026 8.610 8.800 8.340 8.400 148,140 -0.38(-4.33%)
Jan 16, 2026 8.540 8.830 8.450 8.780 143,593 +0.18(+2.09%)
Jan 15, 2026 8.710 8.710 8.475 8.600 124,700 -0.12(-1.38%)
Jan 14, 2026 8.510 8.780 8.510 8.720 142,882 +0.21(+2.47%)
Jan 13, 2026 8.740 8.750 8.300 8.510 141,610 -0.23(-2.63%)
Jan 12, 2026 8.610 8.980 8.590 8.740 140,749 +0.07(+0.81%)
Jan 09, 2026 8.940 8.990 8.577 8.670 95,429 -0.30(-3.34%)
Jan 08, 2026 8.800 8.970 8.800 8.970 79,330 +0.06(+0.67%)
Jan 07, 2026 8.690 8.975 8.660 8.910 111,017 +0.14(+1.60%)
Jan 06, 2026 8.740 8.813 8.570 8.770 105,052 -0.05(-0.57%)
Jan 05, 2026 8.460 8.860 8.420 8.820 137,702 +0.43(+5.13%)
Jan 02, 2026 9.010 9.010 8.360 8.390 285,153 -0.58(-6.47%)
Dec 31, 2025 8.960 8.970 8.810 8.970 127,453 +0.06(+0.67%)
Dec 30, 2025 8.960 9.030 8.710 8.910 83,107 -0.05(-0.56%)
Dec 29, 2025 8.820 8.960 8.760 8.960 114,472 +0.00(+0.00%)
Dec 26, 2025 9.110 9.140 8.750 8.960 131,638 -0.15(-1.65%)
Dec 24, 2025 9.015 9.125 8.900 9.110 45,593 +0.07(+0.77%)
Dec 23, 2025 9.180 9.190 8.960 9.040 55,519 -0.12(-1.31%)
Dec 22, 2025 9.160 9.400 9.000 9.160 91,370 -0.04(-0.43%)
Dec 19, 2025 9.460 9.530 8.895 9.200 232,919 -0.32(-3.36%)
Dec 18, 2025 9.460 9.660 9.434 9.520 78,381 +0.20(+2.15%)
Dec 17, 2025 9.250 9.540 9.250 9.320 123,802 +0.03(+0.32%)
Dec 16, 2025 9.150 9.310 9.115 9.290 103,552 +0.05(+0.54%)
Dec 15, 2025 9.310 9.310 8.980 9.240 123,888 +0.00(+0.00%)
Dec 12, 2025 9.190 9.270 9.044 9.240 80,540 +0.03(+0.33%)
Dec 11, 2025 9.180 9.380 9.160 9.210 84,200 +0.10(+1.10%)
Dec 10, 2025 9.130 9.280 9.065 9.110 116,258 -0.02(-0.22%)
Dec 09, 2025 8.700 9.220 8.700 9.130 142,884 +0.38(+4.34%)
Dec 08, 2025 8.780 9.030 8.670 8.750 156,642 -0.14(-1.57%)
Dec 05, 2025 8.930 9.160 8.870 8.890 106,154 -0.07(-0.78%)
Dec 04, 2025 9.240 9.240 8.930 8.960 95,188 -0.38(-4.07%)
Dec 03, 2025 8.950 9.340 8.770 9.340 124,416 +0.37(+4.12%)
Dec 02, 2025 9.220 9.290 8.960 8.970 118,569 -0.30(-3.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.