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)

6.160 -0.010 (-0.16%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
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%)
Jun 02, 2025 5.730 5.825 5.630 5.680 187,068 -0.10(-1.73%)
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%)
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.