• SPX
  • $5,554.13
  • 1.07 %
  • $58.61
  • DJI
  • $40,861.71
  • 0.31 %
  • $124.75
  • N225
  • $36,605.62
  • 2.77 %
  • $985.85
  • FTSE
  • $8,193.94
  • -0.15 %
  • -$12.04
  • IXIC
  • $17,395.53
  • 2.17 %
  • $369.65
InfuSystem Holdings, Inc. (INFU) Charts

InfuSystem Holdings, Inc. (INFU) Charts

AMEX Currency in USD Disclaimer

Stock Price

$6.46

$0.01

(0.19%)

Day's range
$6.33
Day's range
$6.56
  • 5 DAY PERFORMANCE

    +10.62%
  • 1 MONTH PERFORMANCE

    +7.67%
  • 3 MONTH PERFORMANCE

    -6.38%
  • 6 MONTH PERFORMANCE

    -32.78%
  • YEAR-TO-DATE PERFORMANCE

    -38.71%
  • 1 YEAR PERFORMANCE

    -34.81%

InfuSystem Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/11/2024 $6.53 $6.45   (-1.23%) $6.57 $6.33 28,169 $137.38 M
09/10/2024 $6.09 $6.45   (5.91%) $6.61 $6.09 58,600 $137.38 M
09/09/2024 $5.92 $6.04   (2.03%) $6.12 $5.92 22,718 $128.65 M
09/06/2024 $6.16 $5.84   (-5.19%) $6.16 $5.84 21,500 $124.39 M
09/05/2024 $6.19 $6.16   (-0.48%) $6.24 $6.12 35,816 $131.20 M
09/04/2024 $6.33 $6.15   (-2.84%) $6.37 $6.03 29,700 $130.99 M
09/03/2024 $6.56 $6.33   (-3.51%) $6.62 $6.30 41,500 $134.82 M
08/30/2024 $6.48 $6.65   (2.62%) $6.65 $6.48 16,732 $141.64 M
08/29/2024 $6.49 $6.47   (-0.31%) $6.52 $6.44 47,200 $137.81 M
08/28/2024 $6.50 $6.47   (-0.46%) $6.59 $6.46 22,844 $137.81 M
08/27/2024 $6.42 $6.49   (1.09%) $6.58 $6.42 15,229 $138.23 M
08/26/2024 $6.64 $6.44   (-3.01%) $6.73 $6.40 34,400 $137.17 M
08/23/2024 $6.21 $6.62   (6.6%) $6.66 $6.21 62,010 $141.00 M
08/22/2024 $6.26 $6.15   (-1.76%) $6.31 $6.10 17,126 $130.99 M
08/21/2024 $6.12 $6.26   (2.29%) $6.34 $6.00 37,637 $133.33 M
08/20/2024 $6.37 $6.07   (-4.71%) $6.39 $6.06 79,700 $129.29 M
08/19/2024 $6.53 $6.37   (-2.45%) $6.63 $6.33 20,344 $135.68 M
08/16/2024 $6.62 $6.55   (-1.06%) $6.62 $6.35 35,235 $139.51 M
08/15/2024 $6.89 $6.62   (-3.92%) $6.89 $6.59 34,809 $141.00 M
08/14/2024 $6.65 $6.77   (1.8%) $7.00 $6.58 67,700 $144.19 M
08/13/2024 $6.01 $6.66   (10.82%) $6.75 $6.00 94,800 $141.85 M
08/12/2024 $6.04 $6.00   (-0.66%) $6.07 $5.98 217,608 $127.79 M
08/09/2024 $6.02 $6.00   (-0.33%) $6.07 $5.90 34,315 $127.79 M
08/08/2024 $6.34 $6.00   (-5.36%) $6.34 $5.85 53,700 $127.79 M
08/07/2024 $6.08 $5.80   (-4.61%) $6.12 $5.77 62,200 $123.53 M
08/06/2024 $5.93 $5.99   (1.01%) $6.09 $5.77 40,519 $127.58 M
08/05/2024 $6.02 $5.86   (-2.66%) $6.08 $5.74 65,600 $124.38 M
08/02/2024 $6.41 $6.28   (-2.03%) $6.57 $6.18 49,441 $133.30 M
08/01/2024 $6.89 $6.61   (-4.06%) $6.89 $6.44 49,024 $140.30 M
07/31/2024 $6.86 $6.90   (0.58%) $6.93 $6.84 61,426 $146.46 M
07/30/2024 $6.78 $6.87   (1.33%) $6.90 $6.62 37,240 $145.82 M
07/29/2024 $6.89 $6.72   (-2.47%) $6.92 $6.69 29,500 $142.64 M
07/26/2024 $6.99 $6.90   (-1.29%) $6.99 $6.87 62,400 $146.46 M
07/25/2024 $6.95 $6.90   (-0.72%) $6.98 $6.89 98,705 $146.46 M
07/24/2024 $6.95 $6.90   (-0.72%) $6.98 $6.82 76,400 $146.46 M
07/23/2024 $6.87 $6.95   (1.16%) $6.95 $6.85 163,100 $147.52 M
07/22/2024 $6.84 $6.91   (1.02%) $6.93 $6.78 40,064 $146.67 M
07/19/2024 $6.74 $6.78   (0.59%) $6.90 $6.71 27,000 $143.91 M
07/18/2024 $6.80 $6.72   (-1.18%) $6.93 $6.71 28,010 $142.64 M
07/17/2024 $6.93 $6.85   (-1.15%) $6.95 $6.80 63,718 $145.40 M
07/16/2024 $6.98 $6.93   (-0.72%) $6.99 $6.85 127,591 $147.09 M
07/15/2024 $6.97 $6.90   (-1%) $7.00 $6.85 80,479 $146.46 M
07/12/2024 $6.98 $6.90   (-1.15%) $7.01 $6.83 37,229 $146.46 M
07/11/2024 $6.69 $6.87   (2.69%) $6.98 $6.68 98,289 $145.82 M
07/10/2024 $6.40 $6.56   (2.5%) $6.61 $6.30 33,601 $139.24 M
07/09/2024 $6.46 $6.33   (-2.01%) $6.52 $6.29 20,516 $134.36 M
07/08/2024 $6.43 $6.47   (0.62%) $6.85 $6.39 28,350 $137.33 M
07/05/2024 $6.57 $6.36   (-3.2%) $6.57 $6.28 120,687 $135.00 M
07/03/2024 $6.72 $6.57   (-2.23%) $6.72 $6.51 12,254 $139.45 M
07/02/2024 $6.78 $6.67   (-1.62%) $6.78 $6.66 16,618 $141.58 M
07/01/2024 $6.81 $6.83   (0.29%) $6.91 $6.76 36,141 $144.97 M
06/28/2024 $6.94 $6.83   (-1.59%) $7.10 $6.70 291,366 $144.97 M
06/27/2024 $6.91 $6.85   (-0.87%) $6.91 $6.75 34,275 $145.40 M
06/26/2024 $6.81 $6.85   (0.59%) $6.91 $6.75 34,778 $145.40 M
06/25/2024 $6.75 $6.83   (1.19%) $6.90 $6.64 55,727 $144.97 M
06/24/2024 $6.63 $6.75   (1.81%) $6.91 $6.63 26,297 $143.27 M
06/21/2024 $6.44 $6.57   (2.02%) $6.68 $6.44 61,761 $139.45 M
06/20/2024 $6.54 $6.42   (-1.83%) $6.60 $6.38 26,133 $136.27 M
06/18/2024 $6.41 $6.47   (0.94%) $6.70 $6.41 70,321 $137.33 M
06/17/2024 $6.60 $6.36   (-3.64%) $6.73 $6.25 111,122 $135.00 M
06/14/2024 $6.56 $6.61   (0.76%) $6.76 $6.52 24,428 $140.30 M
06/13/2024 $6.88 $6.67   (-3.05%) $6.94 $6.58 25,868 $141.58 M
06/12/2024 $6.90 $6.86   (-0.58%) $7.14 $6.76 79,386 $145.61 M
06/11/2024 $6.81 $6.90   (1.32%) $7.03 $6.81 35,706 $146.46 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.