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
2018-11-16 3.40 3.40 3.40 3.40 300
2018-11-14 3.50 3.50 3.50 3.50 176
2018-11-13 3.25 3.35 3.25 3.35 1,200
2018-11-07 3.15 3.15 3.15 3.15 300
2018-11-05 3.05 3.05 3.05 3.05 24
2018-11-02 3.15 3.15 3.15 3.15 1,773
2018-10-25 3.12 3.12 3.10 3.10 162
2018-10-24 3.12 3.12 3.12 3.12 100
2018-10-10 3.18 3.18 3.18 3.18 140
2018-10-09 3.22 3.24 3.22 3.24 200
2018-10-08 3.25 3.30 3.24 3.25 760
2018-10-03 3.28 3.28 3.28 3.28 500
2018-10-02 3.31 3.31 3.31 3.31 410
2018-10-01 3.26 3.27 3.26 3.26 510
2018-09-28 3.25 3.25 3.25 3.25 46
2018-09-26 3.35 3.35 3.35 3.35 578
2018-09-25 3.35 3.40 3.35 3.40 500
2018-09-21 3.35 3.35 3.30 3.35 1,200
2018-09-20 3.30 3.30 3.30 3.30 3,394
2018-09-19 3.25 3.30 3.25 3.30 2,500
2018-09-18 3.25 3.25 3.25 3.25 700
2018-09-17 3.20 3.20 3.20 3.20 300
2018-09-14 3.35 3.35 3.35 3.35 100
2018-09-12 3.30 3.30 3.30 3.30 502
2018-09-11 3.30 3.30 3.30 3.30 700
2018-09-10 3.30 3.30 3.30 3.30 700
2018-09-07 3.25 3.275 3.25 3.275 300
2018-09-06 3.25 3.25 3.25 3.25 600
2018-09-05 3.05 3.15 3.05 3.15 3,906
2018-08-31 3.20 3.35 3.20 3.35 2,100

» More Infusystem Hldgs Stock Price History

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