Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.780 +0.180 (+3.21%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.510 5.830 5.460 5.780 166,410 +0.18(+3.21%)
May 29, 2025 5.300 5.650 5.300 5.600 154,511 +0.38(+7.28%)
May 28, 2025 5.200 5.260 5.080 5.220 312,566 +0.03(+0.58%)
May 27, 2025 5.420 5.570 5.170 5.190 207,544 -0.22(-4.07%)
May 23, 2025 5.620 5.810 5.375 5.410 175,484 -0.39(-6.72%)
May 22, 2025 5.990 6.030 5.800 5.800 175,239 -0.25(-4.13%)
May 21, 2025 6.010 6.070 5.969 6.050 147,263 -0.05(-0.82%)
May 20, 2025 6.120 6.180 5.890 6.100 135,169 -0.02(-0.33%)
May 19, 2025 6.090 6.135 5.880 6.120 204,837 -0.03(-0.49%)
May 16, 2025 5.970 6.235 5.970 6.150 187,043 +0.15(+2.50%)
May 15, 2025 5.740 6.045 5.725 6.000 173,605 +0.27(+4.71%)
May 14, 2025 5.690 5.940 5.680 5.730 156,480 -0.02(-0.35%)
May 13, 2025 5.460 5.765 5.430 5.750 211,393 +0.27(+4.93%)
May 12, 2025 5.530 5.560 5.265 5.480 337,094 +0.11(+2.05%)
May 09, 2025 5.460 5.555 5.300 5.370 188,879 -0.10(-1.83%)
May 08, 2025 5.150 5.610 5.100 5.470 241,698 +0.72(+15.16%)
May 07, 2025 4.700 4.890 4.700 4.750 142,667 +0.05(+1.06%)
May 06, 2025 4.760 4.780 4.670 4.700 59,001 -0.08(-1.67%)
May 05, 2025 4.830 4.850 4.735 4.780 84,643 -0.07(-1.44%)
May 02, 2025 4.780 4.895 4.750 4.850 67,373 +0.10(+2.11%)
May 01, 2025 4.760 4.810 4.670 4.750 75,533 +0.03(+0.64%)
Apr 30, 2025 4.860 4.900 4.660 4.720 171,534 -0.20(-4.07%)
Apr 29, 2025 4.950 5.005 4.860 4.920 62,514 -0.02(-0.40%)
Apr 28, 2025 4.940 5.120 4.820 4.940 81,958 -0.03(-0.60%)
Apr 25, 2025 4.950 4.995 4.870 4.970 79,315 -0.03(-0.60%)
Apr 24, 2025 5.020 5.080 4.930 5.000 110,606 +0.00(+0.00%)
Apr 23, 2025 4.870 5.210 4.867 5.000 111,141 +0.20(+4.17%)
Apr 22, 2025 5.000 5.000 4.730 4.800 357,918 -0.11(-2.24%)
Apr 21, 2025 4.870 5.015 4.870 4.910 144,864 +0.00(+0.00%)
Apr 17, 2025 4.970 4.970 4.870 4.910 133,640 -0.07(-1.41%)
Apr 16, 2025 4.990 5.059 4.940 4.980 157,526 -0.05(-0.99%)
Apr 15, 2025 5.030 5.091 4.890 5.030 97,311 +0.03(+0.60%)
Apr 14, 2025 5.050 5.280 5.000 5.000 115,703 +0.02(+0.40%)
Apr 11, 2025 4.880 5.010 4.745 4.980 105,934 +0.07(+1.43%)
Apr 10, 2025 4.770 5.070 4.770 4.910 187,803 -0.16(-3.16%)
Apr 09, 2025 4.740 5.210 4.670 5.070 232,888 +0.27(+5.63%)
Apr 08, 2025 5.210 5.210 4.680 4.800 99,696 -0.20(-4.00%)
Apr 07, 2025 4.700 5.170 4.610 5.000 193,393 +0.09(+1.83%)
Apr 04, 2025 4.850 5.010 4.730 4.910 117,268 -0.12(-2.39%)
Apr 03, 2025 5.050 5.155 4.843 5.030 267,429 -0.29(-5.45%)
Apr 02, 2025 5.260 5.450 5.230 5.320 122,109 -0.04(-0.75%)
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 following
Privacy Policy and Terms Of Service.