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

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

5.700 +0.100 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 5.510 5.720 5.430 5.700 92,083 +0.10(+1.79%)
Jul 31, 2025 5.680 5.759 5.520 5.600 57,850 -0.11(-1.93%)
Jul 30, 2025 5.890 5.890 5.700 5.710 49,538 -0.15(-2.56%)
Jul 29, 2025 5.850 5.920 5.756 5.860 85,105 -0.04(-0.68%)
Jul 28, 2025 5.930 6.005 5.885 5.900 115,995 -0.11(-1.83%)
Jul 25, 2025 5.900 6.010 5.799 6.010 104,786 +0.10(+1.69%)
Jul 24, 2025 5.930 5.960 5.770 5.910 124,316 -0.05(-0.84%)
Jul 23, 2025 5.770 5.960 5.710 5.960 163,194 +0.21(+3.65%)
Jul 22, 2025 5.560 5.780 5.560 5.750 144,782 +0.24(+4.36%)
Jul 21, 2025 5.480 5.600 5.425 5.510 132,374 +0.03(+0.55%)
Jul 18, 2025 5.470 5.530 5.380 5.480 158,642 +0.07(+1.29%)
Jul 17, 2025 5.530 5.600 5.390 5.410 143,318 -0.09(-1.64%)
Jul 16, 2025 5.520 5.605 5.460 5.500 90,550 +0.02(+0.36%)
Jul 15, 2025 5.630 5.671 5.460 5.480 111,287 -0.13(-2.32%)
Jul 14, 2025 5.830 5.840 5.550 5.610 89,876 -0.19(-3.28%)
Jul 11, 2025 6.170 6.215 5.800 5.800 51,355 -0.39(-6.30%)
Jul 10, 2025 6.220 6.310 6.110 6.190 69,594 -0.10(-1.59%)
Jul 09, 2025 6.120 6.300 6.115 6.290 70,000 +0.16(+2.61%)
Jul 08, 2025 6.240 6.280 6.120 6.130 108,976 -0.12(-1.92%)
Jul 07, 2025 6.160 6.400 6.130 6.250 171,427 +0.09(+1.46%)
Jul 03, 2025 6.160 6.307 6.130 6.160 45,677 -0.01(-0.16%)
Jul 02, 2025 6.240 6.272 6.090 6.170 76,613 -0.01(-0.16%)
Jul 01, 2025 6.220 6.320 6.100 6.180 125,138 -0.06(-0.96%)
Jun 30, 2025 6.190 6.320 5.840 6.240 327,400 +0.12(+1.96%)
Jun 27, 2025 6.440 6.530 6.080 6.120 3,105,700 -0.34(-5.26%)
Jun 26, 2025 6.400 6.515 6.340 6.460 125,095 +0.06(+0.94%)
Jun 25, 2025 6.310 6.425 6.160 6.400 135,291 +0.14(+2.24%)
Jun 24, 2025 6.250 6.395 6.200 6.260 128,736 +0.08(+1.29%)
Jun 23, 2025 6.180 6.265 5.832 6.180 160,902 -0.07(-1.12%)
Jun 20, 2025 6.180 6.350 6.100 6.250 220,323 +0.06(+0.97%)
Jun 18, 2025 6.120 6.280 6.090 6.190 161,281 +0.03(+0.49%)
Jun 17, 2025 6.320 6.360 6.150 6.160 178,283 -0.22(-3.45%)
Jun 16, 2025 6.260 6.410 6.120 6.380 132,300 +0.17(+2.74%)
Jun 13, 2025 6.000 6.250 5.920 6.210 129,580 +0.11(+1.80%)
Jun 12, 2025 6.080 6.115 5.980 6.100 86,359 +0.01(+0.16%)
Jun 11, 2025 6.090 6.190 5.940 6.090 185,925 +0.04(+0.66%)
Jun 10, 2025 5.980 6.060 5.885 6.050 104,119 +0.10(+1.68%)
Jun 09, 2025 6.110 6.165 5.910 5.950 76,038 -0.16(-2.62%)
Jun 06, 2025 5.950 6.110 5.950 6.110 100,374 +0.18(+3.04%)
Jun 05, 2025 6.130 6.155 5.920 5.930 117,115 -0.17(-2.79%)
Jun 04, 2025 6.100 6.190 6.005 6.100 128,675 +0.04(+0.66%)
Jun 03, 2025 5.670 6.100 5.670 6.060 121,448 +0.38(+6.69%)
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.