NYSE American - Delayed Quote USD

InfuSystem Holdings, Inc. (INFU)

8.01 +0.27 (+3.49%)
At close: 4:00 PM EDT
8.01 +0.02 (+0.25%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 7.74 8.14 7.74 8.01 8.01 12,338
Apr 22, 2024 8.17 8.38 7.70 7.74 7.74 75,300
Apr 19, 2024 7.76 8.20 7.76 8.20 8.20 32,700
Apr 18, 2024 7.90 7.95 7.79 7.79 7.79 35,700
Apr 17, 2024 7.99 8.10 7.87 7.87 7.87 21,800
Apr 16, 2024 7.90 8.05 7.75 7.92 7.92 29,600
Apr 15, 2024 8.08 8.15 7.89 7.90 7.90 34,400
Apr 12, 2024 7.89 8.17 7.89 8.04 8.04 31,800
Apr 11, 2024 8.03 8.18 7.87 7.96 7.96 60,000
Apr 10, 2024 7.94 8.15 7.91 8.07 8.07 48,000
Apr 9, 2024 8.16 8.20 8.02 8.10 8.10 27,300
Apr 8, 2024 8.31 8.44 8.05 8.14 8.14 53,000
Apr 5, 2024 8.34 8.48 8.21 8.31 8.31 46,600
Apr 4, 2024 8.11 8.44 8.00 8.44 8.44 218,700
Apr 3, 2024 8.14 8.35 8.14 8.20 8.20 41,200
Apr 2, 2024 8.68 8.74 8.07 8.29 8.29 52,600
Apr 1, 2024 8.65 8.89 8.27 8.81 8.81 99,700
Mar 28, 2024 8.85 8.85 8.55 8.57 8.57 44,600
Mar 27, 2024 8.62 8.83 8.40 8.80 8.80 40,100
Mar 26, 2024 8.80 8.80 8.49 8.51 8.51 35,900
Mar 25, 2024 8.91 8.91 8.75 8.75 8.75 21,500
Mar 22, 2024 8.99 9.12 8.63 8.98 8.98 40,900
Mar 21, 2024 8.81 9.06 8.67 8.99 8.99 45,800
Mar 20, 2024 8.85 8.88 8.35 8.88 8.88 76,500
Mar 19, 2024 8.90 8.95 8.71 8.84 8.84 32,000
Mar 18, 2024 9.21 9.22 8.71 8.92 8.92 38,700
Mar 15, 2024 8.98 9.32 8.50 9.28 9.28 153,800
Mar 14, 2024 9.73 9.75 8.95 9.02 9.02 76,300
Mar 13, 2024 9.18 9.75 9.18 9.52 9.52 75,500
Mar 12, 2024 9.60 9.60 9.13 9.14 9.14 91,900
Mar 11, 2024 9.84 9.90 9.58 9.61 9.61 39,200
Mar 8, 2024 9.30 9.91 9.20 9.74 9.74 146,900
Mar 7, 2024 9.21 9.30 9.13 9.21 9.21 17,500
Mar 6, 2024 9.25 9.25 9.09 9.21 9.21 19,300
Mar 5, 2024 9.17 9.30 9.09 9.15 9.15 18,400
Mar 4, 2024 9.30 9.35 9.11 9.25 9.25 51,700
Mar 1, 2024 9.30 9.30 9.18 9.30 9.30 20,500
Feb 29, 2024 9.39 9.49 9.25 9.25 9.25 36,500
Feb 28, 2024 9.07 9.32 9.05 9.27 9.27 25,200
Feb 27, 2024 9.45 9.45 9.09 9.12 9.12 19,100
Feb 26, 2024 9.16 9.62 9.16 9.36 9.36 19,600
Feb 23, 2024 9.27 9.30 9.05 9.21 9.21 23,000
Feb 22, 2024 9.18 9.35 8.96 9.30 9.30 71,200
Feb 21, 2024 9.42 9.43 9.16 9.16 9.16 26,900
Feb 20, 2024 9.49 9.69 9.40 9.47 9.47 47,900
Feb 16, 2024 9.71 9.85 9.45 9.50 9.50 54,000
Feb 15, 2024 9.57 9.81 9.38 9.78 9.78 40,200
Feb 14, 2024 9.15 9.56 9.15 9.54 9.54 19,900
Feb 13, 2024 9.52 9.75 8.95 8.97 8.97 51,500
Feb 12, 2024 9.68 9.79 9.60 9.64 9.64 82,200
Feb 9, 2024 9.58 9.70 9.58 9.60 9.60 38,400
Feb 8, 2024 9.32 9.68 9.24 9.51 9.51 27,800
Feb 7, 2024 9.41 9.59 9.28 9.28 9.28 19,800
Feb 6, 2024 9.29 9.64 9.29 9.61 9.61 19,600
Feb 5, 2024 9.51 9.59 9.24 9.25 9.25 27,900
Feb 2, 2024 9.48 9.74 9.35 9.55 9.55 27,900
Feb 1, 2024 9.35 9.63 9.35 9.50 9.50 22,800
Jan 31, 2024 9.76 9.76 9.21 9.23 9.23 32,000
Jan 30, 2024 9.78 9.95 9.70 9.70 9.70 14,700
Jan 29, 2024 9.70 9.91 9.54 9.78 9.78 22,000
Jan 26, 2024 9.80 9.80 9.56 9.63 9.63 22,000
Jan 25, 2024 9.80 9.80 9.54 9.80 9.80 23,500
Jan 24, 2024 10.00 10.00 9.74 9.83 9.83 21,000
Jan 23, 2024 10.03 10.03 9.80 9.80 9.80 32,400
Jan 22, 2024 9.71 10.00 9.71 9.95 9.95 33,400
Jan 19, 2024 9.06 9.80 8.99 9.60 9.60 36,100
Jan 18, 2024 9.20 9.26 8.94 9.01 9.01 27,600
Jan 17, 2024 8.89 9.32 8.89 9.09 9.09 24,100
Jan 16, 2024 9.65 9.93 8.91 8.99 8.99 78,400
Jan 12, 2024 9.90 9.90 9.65 9.66 9.66 18,400
Jan 11, 2024 9.86 9.90 9.70 9.74 9.74 22,900
Jan 10, 2024 9.91 9.93 9.68 9.93 9.93 29,000
Jan 9, 2024 9.90 10.00 9.80 9.84 9.84 32,800
Jan 8, 2024 9.89 10.15 9.73 10.06 10.06 99,100
Jan 5, 2024 9.87 10.05 9.74 9.91 9.91 103,400
Jan 4, 2024 9.85 10.00 9.67 9.95 9.95 31,900
Jan 3, 2024 10.18 10.18 9.81 9.87 9.87 41,400
Jan 2, 2024 10.58 10.58 10.15 10.19 10.19 36,900
Dec 29, 2023 10.66 10.66 10.38 10.54 10.54 37,100
Dec 28, 2023 10.61 10.84 10.60 10.72 10.72 52,700
Dec 27, 2023 10.85 10.89 10.70 10.89 10.89 36,900
Dec 26, 2023 10.65 10.88 10.42 10.86 10.86 62,100
Dec 22, 2023 10.69 10.80 10.43 10.70 10.70 29,400
Dec 21, 2023 10.54 10.70 10.36 10.70 10.70 31,500
Dec 20, 2023 10.69 10.99 10.39 10.57 10.57 74,600
Dec 19, 2023 10.30 10.75 10.10 10.70 10.70 61,100
Dec 18, 2023 10.35 10.51 10.02 10.15 10.15 37,200
Dec 15, 2023 10.32 10.68 9.88 10.35 10.35 135,500
Dec 14, 2023 10.90 10.90 10.12 10.36 10.36 63,500
Dec 13, 2023 10.23 10.83 9.94 10.74 10.74 51,200
Dec 12, 2023 10.29 10.48 10.07 10.13 10.13 24,200
Dec 11, 2023 10.44 10.50 10.13 10.29 10.29 68,000
Dec 8, 2023 10.43 10.49 10.10 10.40 10.40 31,100
Dec 7, 2023 10.63 10.69 10.32 10.42 10.42 35,200
Dec 6, 2023 10.67 10.90 10.42 10.60 10.60 69,200
Dec 5, 2023 10.21 10.66 10.14 10.65 10.65 69,400
Dec 4, 2023 10.08 10.31 10.05 10.31 10.31 48,600
Dec 1, 2023 9.91 10.32 9.91 10.10 10.10 35,800
Nov 30, 2023 10.09 10.09 9.88 10.03 10.03 14,800
Nov 29, 2023 10.14 10.32 9.76 10.08 10.08 31,700
Nov 28, 2023 9.94 10.22 9.80 9.98 9.98 22,800
Nov 27, 2023 9.83 10.32 9.77 9.98 9.98 85,000
Nov 24, 2023 9.51 9.87 9.46 9.78 9.78 16,800
Nov 22, 2023 9.39 9.66 9.34 9.63 9.63 37,200
Nov 21, 2023 9.32 9.52 9.20 9.25 9.25 23,500
Nov 20, 2023 9.31 9.55 8.92 9.35 9.35 23,400
Nov 17, 2023 9.02 9.30 8.82 9.29 9.29 62,300
Nov 16, 2023 8.90 9.20 8.62 9.17 9.17 25,700
Nov 15, 2023 9.25 9.28 8.83 8.95 8.95 20,800
Nov 14, 2023 8.90 9.32 8.90 9.30 9.30 68,100
Nov 13, 2023 8.53 8.91 8.43 8.80 8.80 44,000
Nov 10, 2023 8.63 8.71 8.48 8.59 8.59 23,200
Nov 9, 2023 8.68 8.70 8.45 8.60 8.60 67,700
Nov 8, 2023 9.04 9.05 8.59 8.65 8.65 72,900
Nov 7, 2023 9.51 9.51 8.90 9.15 9.15 53,900
Nov 6, 2023 9.58 9.79 9.19 9.47 9.47 18,800
Nov 3, 2023 9.18 9.83 9.18 9.65 9.65 36,600
Nov 2, 2023 9.61 9.75 8.78 8.98 8.98 82,300
Nov 1, 2023 9.61 9.68 9.42 9.63 9.63 27,200
Oct 31, 2023 9.77 10.00 9.44 9.58 9.58 35,100
Oct 30, 2023 9.75 9.90 9.52 9.86 9.86 24,600
Oct 27, 2023 9.90 9.92 9.64 9.82 9.82 35,700
Oct 26, 2023 9.65 9.99 9.48 9.99 9.99 32,200
Oct 25, 2023 9.34 9.77 9.19 9.64 9.64 26,500
Oct 24, 2023 9.10 9.70 9.10 9.60 9.60 50,700
Oct 23, 2023 9.27 9.36 9.11 9.18 9.18 13,800
Oct 20, 2023 9.02 9.59 8.95 9.46 9.46 42,000
Oct 19, 2023 9.44 9.44 9.04 9.06 9.06 22,900
Oct 18, 2023 9.82 9.82 9.24 9.25 9.25 27,000
Oct 17, 2023 9.83 10.10 9.67 9.74 9.74 62,600
Oct 16, 2023 9.67 9.96 9.57 9.81 9.81 21,900
Oct 13, 2023 9.51 9.77 9.51 9.64 9.64 24,700
Oct 12, 2023 9.61 9.78 9.54 9.56 9.56 19,300
Oct 11, 2023 9.86 9.91 9.59 9.59 9.59 18,300
Oct 10, 2023 9.83 10.10 9.70 9.81 9.81 34,200
Oct 9, 2023 9.80 9.94 9.50 9.78 9.78 28,900
Oct 6, 2023 9.84 9.94 9.66 9.80 9.80 21,300
Oct 5, 2023 9.86 10.00 9.75 9.91 9.91 48,900
Oct 4, 2023 9.65 9.90 9.50 9.82 9.82 28,100
Oct 3, 2023 9.55 9.78 9.50 9.65 9.65 16,600
Oct 2, 2023 9.68 9.81 9.54 9.66 9.66 25,300
Sep 29, 2023 9.85 9.93 9.59 9.64 9.64 32,000
Sep 28, 2023 9.91 9.93 9.74 9.84 9.84 15,500
Sep 27, 2023 9.91 10.07 9.82 9.85 9.85 30,600
Sep 26, 2023 9.94 9.97 9.74 9.79 9.79 18,900
Sep 25, 2023 10.04 10.05 9.85 9.90 9.90 34,100
Sep 22, 2023 9.81 10.10 9.75 10.02 10.02 29,600
Sep 21, 2023 9.80 10.02 9.75 9.85 9.85 31,000
Sep 20, 2023 10.08 10.36 9.80 9.81 9.81 35,900
Sep 19, 2023 10.09 10.13 9.95 10.09 10.09 24,200
Sep 18, 2023 10.45 10.46 9.95 10.00 10.00 28,700
Sep 15, 2023 10.07 10.82 9.84 10.54 10.54 225,400
Sep 14, 2023 10.05 10.26 9.89 10.17 10.17 27,700
Sep 13, 2023 9.99 10.10 9.89 9.97 9.97 26,300
Sep 12, 2023 10.01 10.08 9.90 9.99 9.99 13,700
Sep 11, 2023 9.92 10.16 9.89 9.91 9.91 20,300
Sep 8, 2023 9.94 9.94 9.79 9.91 9.91 21,700
Sep 7, 2023 9.88 10.16 9.75 9.92 9.92 110,900
Sep 6, 2023 10.39 10.39 9.88 9.89 9.89 59,000
Sep 5, 2023 10.40 10.40 10.05 10.27 10.27 27,700
Sep 1, 2023 10.36 10.47 10.04 10.27 10.27 68,500
Aug 31, 2023 10.26 10.63 10.11 10.28 10.28 78,900
Aug 30, 2023 10.27 10.71 10.05 10.15 10.15 63,200
Aug 29, 2023 10.40 10.54 10.21 10.38 10.38 50,800
Aug 28, 2023 10.14 10.38 10.03 10.31 10.31 28,900
Aug 25, 2023 10.49 10.49 10.04 10.09 10.09 34,700
Aug 24, 2023 10.86 10.87 10.17 10.22 10.22 25,800
Aug 23, 2023 10.70 10.94 10.66 10.92 10.92 40,700
Aug 22, 2023 10.79 10.90 10.66 10.75 10.75 23,100
Aug 21, 2023 10.66 11.18 10.66 10.75 10.75 61,000
Aug 18, 2023 10.50 10.79 10.50 10.66 10.66 67,900
Aug 17, 2023 10.56 10.75 10.50 10.62 10.62 64,500
Aug 16, 2023 10.74 10.98 10.65 10.66 10.66 37,500
Aug 15, 2023 10.66 10.91 10.59 10.67 10.67 66,800
Aug 14, 2023 11.09 11.09 10.72 10.78 10.78 47,100
Aug 11, 2023 11.14 11.35 10.82 11.13 11.13 48,300
Aug 10, 2023 11.18 11.44 11.08 11.25 11.25 64,500
Aug 9, 2023 11.11 11.26 10.84 11.24 11.24 60,200
Aug 8, 2023 10.93 11.13 10.67 11.12 11.12 43,400
Aug 7, 2023 10.50 11.00 10.45 10.92 10.92 77,100
Aug 4, 2023 10.00 10.54 9.96 10.40 10.40 58,200
Aug 3, 2023 9.99 10.15 9.80 9.90 9.90 57,800
Aug 2, 2023 9.99 10.09 9.91 10.02 10.02 30,800
Aug 1, 2023 10.21 10.27 10.00 10.11 10.11 39,100
Jul 31, 2023 10.37 10.44 10.11 10.32 10.32 45,400
Jul 28, 2023 10.34 10.43 10.20 10.33 10.33 23,800
Jul 27, 2023 10.47 10.52 10.16 10.21 10.21 40,000
Jul 26, 2023 10.21 10.51 10.17 10.32 10.32 40,000
Jul 25, 2023 10.12 10.34 10.09 10.25 10.25 39,000
Jul 24, 2023 10.26 10.26 9.95 10.17 10.17 36,600
Jul 21, 2023 10.49 10.49 10.16 10.25 10.25 39,600
Jul 20, 2023 10.68 10.68 10.11 10.40 10.40 57,900
Jul 19, 2023 10.62 10.62 10.30 10.59 10.59 54,000
Jul 18, 2023 10.35 10.78 10.33 10.68 10.68 50,300
Jul 17, 2023 10.15 10.31 10.00 10.29 10.29 56,500
Jul 14, 2023 9.75 10.25 9.74 10.18 10.18 122,900
Jul 13, 2023 9.56 9.93 9.56 9.87 9.87 31,000
Jul 12, 2023 10.00 10.01 9.60 9.67 9.67 26,400
Jul 11, 2023 9.69 9.99 9.66 9.91 9.91 35,500
Jul 10, 2023 9.76 10.07 9.54 9.66 9.66 56,000
Jul 7, 2023 9.47 10.19 9.47 9.92 9.92 134,300
Jul 6, 2023 9.49 9.65 9.19 9.58 9.58 56,000
Jul 5, 2023 9.52 9.68 9.27 9.60 9.60 38,200
Jul 3, 2023 9.63 9.63 9.34 9.58 9.58 23,800
Jun 30, 2023 9.66 9.75 9.54 9.63 9.63 52,500
Jun 29, 2023 9.53 9.76 9.35 9.60 9.60 50,600
Jun 28, 2023 9.54 9.79 9.40 9.47 9.47 37,200
Jun 27, 2023 9.41 9.73 9.16 9.55 9.55 76,900
Jun 26, 2023 9.77 10.12 9.40 9.50 9.50 104,800
Jun 23, 2023 10.25 10.30 9.64 9.88 9.88 2,132,000
Jun 22, 2023 10.09 10.69 10.06 10.44 10.44 116,600
Jun 21, 2023 10.01 10.30 10.01 10.20 10.20 113,100
Jun 20, 2023 9.82 10.36 9.82 10.20 10.20 172,700
Jun 16, 2023 9.21 10.09 9.02 9.93 9.93 326,800
Jun 15, 2023 8.98 9.20 8.91 9.14 9.14 40,300
Jun 14, 2023 9.15 9.18 8.88 8.94 8.94 39,500
Jun 13, 2023 9.22 9.22 9.03 9.06 9.06 36,800
Jun 12, 2023 8.88 9.22 8.88 9.21 9.21 31,900
Jun 9, 2023 8.74 9.24 8.72 8.78 8.78 45,600
Jun 8, 2023 9.04 9.04 8.53 8.81 8.81 110,800
Jun 7, 2023 9.02 9.02 8.80 8.99 8.99 42,500
Jun 6, 2023 9.10 9.15 8.87 9.05 9.05 34,200
Jun 5, 2023 9.10 9.17 9.04 9.11 9.11 33,000
Jun 2, 2023 9.07 9.15 9.06 9.12 9.12 34,900
Jun 1, 2023 8.85 9.10 8.76 8.76 8.76 37,400
May 31, 2023 8.98 9.23 8.75 8.75 8.75 29,200
May 30, 2023 8.92 9.19 8.85 8.96 8.96 42,500
May 26, 2023 8.72 9.00 8.61 8.90 8.90 42,700
May 25, 2023 8.81 9.11 8.60 8.90 8.90 28,300
May 24, 2023 8.42 8.91 8.36 8.85 8.85 82,200
May 23, 2023 9.02 9.17 8.61 8.75 8.75 42,900
May 22, 2023 9.20 9.20 8.95 9.10 9.10 40,400
May 19, 2023 9.10 9.30 9.05 9.12 9.12 29,900
May 18, 2023 9.22 9.24 8.99 9.10 9.10 56,800
May 17, 2023 9.03 9.48 8.82 9.18 9.18 52,900
May 16, 2023 9.17 9.31 9.05 9.13 9.13 30,400
May 15, 2023 9.03 9.29 8.99 9.15 9.15 46,400
May 12, 2023 9.01 9.24 9.00 9.09 9.09 31,700
May 11, 2023 8.82 9.05 8.80 8.97 8.97 56,100
May 10, 2023 8.80 8.93 8.75 8.82 8.82 50,200
May 9, 2023 8.77 8.86 8.66 8.80 8.80 57,100
May 8, 2023 9.05 9.05 8.70 8.72 8.72 65,100
May 5, 2023 8.54 9.10 8.54 9.05 9.05 32,600
May 4, 2023 8.16 8.96 8.16 8.48 8.48 54,000
May 3, 2023 8.55 8.93 8.55 8.75 8.75 34,100
May 2, 2023 8.90 8.90 8.31 8.72 8.72 44,400
May 1, 2023 9.26 9.48 8.83 8.83 8.83 21,500
Apr 28, 2023 9.02 9.50 9.00 9.37 9.37 52,600
Apr 27, 2023 8.90 9.13 8.83 9.13 9.13 34,600
Apr 26, 2023 8.77 8.95 8.74 8.95 8.95 34,900
Apr 25, 2023 8.75 8.83 8.62 8.69 8.69 38,000
Apr 24, 2023 8.92 8.97 8.82 8.82 8.82 35,500

Related Tickers

CLPBF Coloplast A/S
124.23
0.00%
 
TRUMF Terumo Corporation
16.61
+0.73%
 
NEPH Nephros, Inc.
2.1400
+3.88%
 
ATRI Atrion Corporation
405.29
+1.37%
 
MLSS Milestone Scientific Inc.
0.5571
+3.17%
 
UTMD Utah Medical Products, Inc.
67.56
-0.84%
 
ANIK Anika Therapeutics, Inc.
25.79
-0.62%
 
MMSI Merit Medical Systems, Inc.
74.18
+1.27%
 
HBIO Harvard Bioscience, Inc.
3.7200
+0.54%
 
ICUI ICU Medical, Inc.
97.76
+1.43%