NYSE:INFU
InfuSystem Holdings Inc Stock Price (Quote)
$7.62
-0.500 (-6.16%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.57 | $8.87 | Monday, 29th Apr 2024 INFU stock ended at $7.62. This is 6.16% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 6.12% from a day low at $7.60 to a day high of $8.07. |
| 90 days | $7.57 | $9.95 | |
| 52 weeks | $7.57 | $11.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $8.00 | $8.07 | $7.60 | $7.62 | 23 351 |
| Apr 26, 2024 | $7.65 | $8.12 | $7.65 | $8.12 | 27 107 |
| Apr 25, 2024 | $7.85 | $7.87 | $7.57 | $7.61 | 26 540 |
| Apr 24, 2024 | $7.94 | $7.97 | $7.78 | $7.87 | 17 828 |
| Apr 23, 2024 | $7.74 | $8.14 | $7.74 | $8.01 | 12 517 |
| Apr 22, 2024 | $8.17 | $8.38 | $7.70 | $7.74 | 45 974 |
| Apr 19, 2024 | $7.76 | $8.20 | $7.76 | $8.20 | 31 796 |
| Apr 18, 2024 | $7.90 | $7.95 | $7.79 | $7.79 | 30 938 |
| Apr 17, 2024 | $7.99 | $8.10 | $7.87 | $7.87 | 21 261 |
| Apr 16, 2024 | $7.90 | $8.05 | $7.75 | $7.92 | 29 455 |
| Apr 15, 2024 | $8.08 | $8.13 | $7.89 | $7.90 | 33 678 |
| Apr 12, 2024 | $7.89 | $8.16 | $7.89 | $8.04 | 31 432 |
| Apr 11, 2024 | $8.03 | $8.18 | $7.87 | $7.96 | 56 202 |
| Apr 10, 2024 | $7.94 | $8.15 | $7.91 | $8.07 | 46 059 |
| Apr 09, 2024 | $8.16 | $8.16 | $8.02 | $8.10 | 27 095 |
| Apr 08, 2024 | $8.31 | $8.44 | $8.05 | $8.14 | 52 224 |
| Apr 05, 2024 | $8.34 | $8.48 | $8.21 | $8.31 | 46 117 |
| Apr 04, 2024 | $8.11 | $8.44 | $8.00 | $8.44 | 214 728 |
| Apr 03, 2024 | $8.14 | $8.32 | $8.14 | $8.20 | 39 762 |
| Apr 02, 2024 | $8.68 | $8.68 | $8.08 | $8.29 | 51 432 |
| Apr 01, 2024 | $8.65 | $8.87 | $8.27 | $8.81 | 99 701 |
| Mar 28, 2024 | $8.85 | $8.85 | $8.55 | $8.57 | 42 719 |
| Mar 27, 2024 | $8.62 | $8.83 | $8.40 | $8.80 | 37 510 |
| Mar 26, 2024 | $8.80 | $8.80 | $8.49 | $8.51 | 34 966 |
| Mar 25, 2024 | $8.91 | $8.91 | $8.75 | $8.75 | 21 029 |
