INFUSYSTEM HLDGS Historical Stock Price

Below is the stock price history for Infusystem Hldgs INFU. Data is recorded each day for the historical open, high, low, close and volume. The Infusystem Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Infusystem Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-17 3.30 3.35 3.30 3.35 201
2018-08-16 3.30 3.30 3.30 3.30 100
2018-08-15 3.30 3.30 3.05 3.10 1,150
2018-08-14 3.10 3.25 3.10 3.25 7,700
2018-08-13 3.25 3.25 3.25 3.25 100
2018-08-08 3.20 3.25 3.20 3.25 700
2018-08-07 3.25 3.25 3.25 3.25 100
2018-08-06 3.20 3.20 3.10 3.15 1,316
2018-08-03 3.05 3.20 3.05 3.15 4,766
2018-08-02 3.05 3.05 3.00 3.00 494
2018-08-01 3.05 3.05 3.05 3.05 500
2018-07-30 3.10 3.15 3.10 3.15 500
2018-07-24 3.20 3.20 3.20 3.20 100
2018-07-20 3.20 3.20 3.20 3.20 900
2018-07-19 3.30 3.30 3.30 3.30 100
2018-07-12 3.45 3.45 3.45 3.45 400
2018-07-11 3.45 3.45 3.425 3.425 140
2018-07-10 3.55 3.55 3.55 3.55 700
2018-07-09 3.60 3.60 3.575 3.575 19
2018-07-06 3.55 3.60 3.55 3.55 25,900
2018-07-05 3.55 3.55 3.55 3.55 21,998
2018-07-03 3.50 3.55 3.50 3.55 5,102
2018-06-29 3.45 3.50 3.45 3.50 5,748
2018-06-28 3.40 3.40 3.40 3.40 1
2018-06-26 3.50 3.50 3.50 3.50 2,810
2018-06-25 3.40 3.40 3.40 3.40 5,060
2018-06-22 3.25 3.30 3.25 3.30 500
2018-06-20 3.20 3.20 3.20 3.20 100
2018-06-19 3.20 3.20 3.10 3.10 1,830
2018-06-18 3.15 3.15 3.10 3.10 2,695

» More Infusystem Hldgs Stock Price History

To see other companies like Infusystem Hldgs (INFU), view our stock market today for news, and other data.