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)

9.700 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 9.510 10.06 9.510 9.700 103,835 -0.09(-0.92%)
Mar 25, 2026 9.760 9.845 9.595 9.790 61,677 +0.10(+1.03%)
Mar 24, 2026 9.420 9.740 9.400 9.690 106,890 +0.09(+0.94%)
Mar 23, 2026 9.230 9.670 9.110 9.600 109,919 +0.51(+5.61%)
Mar 20, 2026 9.440 9.451 8.720 9.090 191,886 -0.46(-4.82%)
Mar 19, 2026 9.530 9.640 9.300 9.550 98,886 -0.07(-0.73%)
Mar 18, 2026 9.770 9.788 9.570 9.620 100,664 -0.21(-2.14%)
Mar 17, 2026 9.600 9.840 9.600 9.830 136,648 +0.26(+2.72%)
Mar 16, 2026 9.400 9.760 9.320 9.570 110,698 +0.26(+2.79%)
Mar 13, 2026 9.390 9.430 9.230 9.310 82,398 -0.08(-0.85%)
Mar 12, 2026 9.470 9.620 9.318 9.390 100,536 -0.22(-2.29%)
Mar 11, 2026 9.700 9.820 9.460 9.610 76,160 -0.07(-0.72%)
Mar 10, 2026 9.690 9.910 9.620 9.680 92,338 -0.15(-1.53%)
Mar 09, 2026 9.370 9.840 9.370 9.830 144,329 +0.35(+3.69%)
Mar 06, 2026 9.570 9.580 9.230 9.480 96,060 -0.20(-2.07%)
Mar 05, 2026 9.480 9.770 9.350 9.680 170,835 +0.08(+0.83%)
Mar 04, 2026 9.230 9.610 9.230 9.600 136,691 +0.42(+4.58%)
Mar 03, 2026 9.190 9.410 8.920 9.180 177,780 -0.11(-1.18%)
Mar 02, 2026 7.290 9.380 7.290 9.290 259,851 +0.52(+5.93%)
Feb 27, 2026 9.040 9.040 8.655 8.770 130,553 -0.42(-4.57%)
Feb 26, 2026 8.630 9.210 8.520 9.190 174,167 +0.63(+7.36%)
Feb 25, 2026 8.700 8.740 8.410 8.560 155,350 -0.04(-0.47%)
Feb 24, 2026 8.280 8.610 8.120 8.600 180,786 +1.02(+13.46%)
Feb 23, 2026 7.920 7.970 7.530 7.580 103,237 -0.37(-4.65%)
Feb 20, 2026 7.800 8.080 7.800 7.950 118,838 +0.05(+0.63%)
Feb 19, 2026 7.770 7.900 7.580 7.900 95,199 +0.15(+1.94%)
Feb 18, 2026 7.600 7.810 7.571 7.750 54,490 +0.15(+1.97%)
Feb 17, 2026 7.520 7.650 7.400 7.600 71,925 +0.06(+0.80%)
Feb 13, 2026 7.440 7.590 7.440 7.540 62,070 +0.12(+1.62%)
Feb 12, 2026 7.620 7.660 7.320 7.420 165,325 -0.19(-2.50%)
Feb 11, 2026 7.610 7.635 7.360 7.610 178,051 +0.00(+0.00%)
Feb 10, 2026 7.640 7.720 7.530 7.610 232,702 -0.05(-0.65%)
Feb 09, 2026 7.700 7.790 7.560 7.660 129,469 -0.06(-0.78%)
Feb 06, 2026 7.540 7.765 7.510 7.720 137,138 +0.15(+1.98%)
Feb 05, 2026 7.720 7.880 7.510 7.570 166,821 -0.19(-2.45%)
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%)
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.