Infusystems Holdings (NY: INFU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	6.330	6.450	6.292	6.420	33,234	+0.03(+0.47%)
Nov 01, 2024	6.240	6.450	6.150	6.390	30,448	+0.20(+3.23%)
Oct 31, 2024	6.180	6.300	6.069	6.190	42,517	+0.06(+0.98%)
Oct 30, 2024	6.290	6.310	6.130	6.130	21,679	-0.19(-3.01%)
Oct 29, 2024	6.400	6.473	6.250	6.320	36,089	-0.10(-1.56%)
Oct 28, 2024	6.530	6.650	6.400	6.420	44,492	-0.11(-1.68%)
Oct 25, 2024	6.630	6.640	6.450	6.530	45,946	-0.03(-0.46%)
Oct 24, 2024	6.870	6.950	6.470	6.560	47,929	-0.28(-4.09%)
Oct 23, 2024	6.690	6.870	6.650	6.840	34,688	+0.08(+1.18%)
Oct 22, 2024	6.690	6.790	6.675	6.760	23,593	+0.01(+0.15%)
Oct 21, 2024	6.950	6.950	6.690	6.750	35,139	-0.27(-3.85%)
Oct 18, 2024	6.980	7.020	6.890	7.020	34,775	+0.02(+0.29%)
Oct 17, 2024	7.070	7.070	6.926	7.000	34,828	-0.06(-0.85%)
Oct 16, 2024	7.120	7.130	6.950	7.060	52,213	+0.06(+0.86%)
Oct 15, 2024	6.770	7.110	6.770	7.000	52,532	+0.21(+3.09%)
Oct 14, 2024	6.950	6.950	6.670	6.790	34,789	-0.14(-2.02%)
Oct 11, 2024	6.690	6.950	6.660	6.930	31,347	+0.25(+3.74%)
Oct 10, 2024	6.750	6.910	6.660	6.680	67,148	-0.09(-1.33%)
Oct 09, 2024	6.980	7.010	6.750	6.770	34,676	-0.23(-3.29%)
Oct 08, 2024	7.100	7.255	6.860	7.000	55,577	-0.17(-2.37%)
Oct 07, 2024	6.820	7.270	6.810	7.170	84,769	+0.42(+6.22%)
Oct 04, 2024	7.060	7.480	6.710	6.750	136,033	-0.27(-3.85%)
Oct 03, 2024	6.730	7.570	6.720	7.020	145,021	+0.44(+6.69%)
Oct 02, 2024	6.520	6.720	6.520	6.580	39,417	+0.09(+1.39%)
Oct 01, 2024	6.660	6.710	6.410	6.490	69,802	-0.21(-3.13%)
Sep 30, 2024	6.790	6.980	6.630	6.700	73,052	-0.05(-0.74%)
Sep 27, 2024	6.680	6.970	6.640	6.750	49,509	+0.19(+2.90%)
Sep 26, 2024	6.310	6.728	6.307	6.560	91,790	+0.60(+10.07%)
Sep 25, 2024	6.210	6.210	5.910	5.960	33,200	-0.29(-4.64%)
Sep 24, 2024	6.020	6.300	6.020	6.250	61,046	+0.28(+4.69%)
Sep 23, 2024	6.530	6.530	5.850	5.970	199,212	-0.49(-7.59%)
Sep 20, 2024	6.410	6.750	6.270	6.460	880,391	+0.06(+0.94%)
Sep 19, 2024	6.450	6.570	6.275	6.400	75,728	+0.10(+1.59%)
Sep 18, 2024	6.500	6.600	6.240	6.300	132,040	-0.12(-1.87%)
Sep 17, 2024	6.530	6.550	6.300	6.420	78,971	-0.09(-1.38%)
Sep 16, 2024	6.530	6.612	6.430	6.510	76,474	+0.00(+0.00%)
Sep 13, 2024	6.550	6.590	6.450	6.510	34,078	+0.04(+0.62%)
Sep 12, 2024	6.520	6.565	6.460	6.470	21,006	+0.02(+0.31%)
Sep 11, 2024	6.530	6.570	6.330	6.450	28,169	+0.00(+0.00%)
Sep 10, 2024	6.090	6.610	6.090	6.450	58,594	+0.41(+6.79%)
Sep 09, 2024	5.920	6.120	5.920	6.040	22,718	+0.20(+3.42%)
Sep 06, 2024	6.160	6.160	5.840	5.840	21,486	-0.32(-5.19%)
Sep 05, 2024	6.190	6.240	6.120	6.160	35,816	+0.01(+0.16%)
Sep 04, 2024	6.330	6.370	6.030	6.150	29,674	-0.18(-2.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.