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
2017-12-12 2.30 2.35 2.30 2.35 505
2017-12-11 2.35 2.35 2.35 2.35 400
2017-12-08 2.30 2.30 2.30 2.30 242
2017-12-07 2.35 2.35 2.35 2.35 200
2017-12-05 2.35 2.35 2.30 2.30 300
2017-12-04 2.30 2.30 2.30 2.30 200
2017-12-01 2.25 2.35 2.25 2.35 500
2017-11-27 2.25 2.25 2.15 2.25 702
2017-11-24 2.25 2.30 2.25 2.30 334
2017-11-22 2.20 2.25 2.20 2.25 800
2017-11-21 2.25 2.25 2.20 2.20 616
2017-11-20 2.00 2.05 2.00 2.05 304
2017-11-17 2.10 2.10 2.05 2.05 265
2017-11-16 2.10 2.10 2.10 2.10 100
2017-11-15 2.05 2.05 2.00 2.00 214
2017-11-10 2.00 2.05 2.00 2.05 803
2017-11-08 1.90 1.90 1.90 1.90 1
2017-11-01 2.05 2.05 2.05 2.05 200
2017-10-27 2.05 2.05 2.05 2.05 8
2017-10-25 2.00 2.00 2.00 2.00 100
2017-10-24 1.95 1.95 1.95 1.95 73
2017-10-18 2.05 2.05 2.05 2.05 100
2017-10-12 2.125 2.125 2.125 2.125 100
2017-10-11 2.10 2.10 2.10 2.10 18
2017-10-06 2.10 2.10 2.10 2.10 200
2017-10-04 2.10 2.10 2.10 2.10 100
2017-09-29 2.10 2.10 2.10 2.10 400
2017-09-27 2.20 2.20 2.20 2.20 100
2017-09-25 2.05 2.125 2.05 2.125 800
2017-09-22 2.15 2.15 2.10 2.10 392

» More Infusystem Hldgs Stock Price History

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