InfuSystems Holdings Inc (INFU) Historical Stock Data
7.46 ↓0.32 (-4.11%)
As of May 2, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, INFU is down -0.11% a day on average. There have been 13 days where InfuSystems Holdings Inc closed green and 17 days where INFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.59 | 7.78 | ↑$0.19 (2.50%) | 7.59 | 7.93 | 23.45K |
| 2024-04-30 | 7.53 | 7.51 | ↓$0.02 (-0.27%) | 7.42 | 7.66 | 36.33K |
| 2024-04-29 | 8.00 | 7.62 | ↓$0.38 (-4.75%) | 7.60 | 8.07 | 23.98K |
| 2024-04-26 | 7.65 | 8.12 | ↑$0.47 (6.14%) | 7.65 | 8.12 | 27.84K |
| 2024-04-25 | 7.85 | 7.61 | ↓$0.24 (-3.06%) | 7.57 | 7.87 | 30.44K |
| 2024-04-24 | 7.94 | 7.87 | ↓$0.07 (-0.88%) | 7.78 | 7.97 | 18.68K |
| 2024-04-23 | 7.74 | 8.01 | ↑$0.27 (3.49%) | 7.74 | 8.14 | 12.52K |
| 2024-04-22 | 8.17 | 7.74 | ↓$0.43 (-5.26%) | 7.70 | 8.38 | 75.32K |
| 2024-04-19 | 7.76 | 8.20 | ↑$0.44 (5.67%) | 7.76 | 8.20 | 32.70K |
| 2024-04-18 | 7.90 | 7.79 | ↓$0.11 (-1.33%) | 7.79 | 7.95 | 35.74K |
| 2024-04-17 | 7.99 | 7.87 | ↓$0.12 (-1.50%) | 7.87 | 8.10 | 21.78K |
| 2024-04-16 | 7.90 | 7.92 | ↑$0.02 (0.25%) | 7.75 | 8.05 | 29.59K |
| 2024-04-15 | 8.08 | 7.90 | ↓$0.18 (-2.23%) | 7.89 | 8.15 | 34.40K |
| 2024-04-12 | 7.89 | 8.04 | ↑$0.15 (1.90%) | 7.89 | 8.17 | 31.87K |
| 2024-04-11 | 8.03 | 7.96 | ↓$0.07 (-0.81%) | 7.87 | 8.18 | 59.97K |
| 2024-04-10 | 7.94 | 8.07 | ↑$0.13 (1.64%) | 7.91 | 8.15 | 48.04K |
| 2024-04-09 | 8.16 | 8.10 | ↓$0.06 (-0.74%) | 8.02 | 8.20 | 27.26K |
| 2024-04-08 | 8.31 | 8.14 | ↓$0.17 (-2.05%) | 8.05 | 8.44 | 53K |
| 2024-04-05 | 8.34 | 8.31 | ↓$0.03 (-0.36%) | 8.21 | 8.48 | 46.57K |
| 2024-04-04 | 8.11 | 8.44 | ↑$0.33 (4.07%) | 8.00 | 8.44 | 218.66K |
| 2024-04-03 | 8.14 | 8.20 | ↑$0.06 (0.74%) | 8.14 | 8.35 | 41.16K |
| 2024-04-02 | 8.68 | 8.29 | ↓$0.39 (-4.49%) | 8.08 | 8.74 | 52.56K |
| 2024-04-01 | 8.65 | 8.81 | ↑$0.16 (1.85%) | 8.27 | 8.89 | 99.70K |
| 2024-03-28 | 8.85 | 8.57 | ↓$0.28 (-3.16%) | 8.55 | 8.85 | 44.56K |
| 2024-03-27 | 8.62 | 8.80 | ↑$0.18 (2.09%) | 8.40 | 8.83 | 40.08K |
| 2024-03-26 | 8.80 | 8.51 | ↓$0.29 (-3.30%) | 8.49 | 8.80 | 35.86K |
| 2024-03-25 | 8.91 | 8.75 | ↓$0.16 (-1.80%) | 8.75 | 8.91 | 21.45K |
| 2024-03-22 | 8.99 | 8.98 | ↓$0.01 (-0.11%) | 8.63 | 9.12 | 40.95K |
| 2024-03-21 | 8.81 | 8.99 | ↑$0.18 (2.04%) | 8.67 | 9.06 | 45.82K |
| 2024-03-20 | 8.85 | 8.88 | ↑$0.03 (0.34%) | 8.35 | 8.88 | 76.50K |
Create an account or log in to view more rows.
$INFU Nothing but time to wait
$INFU now is the time to slap that ask!!!
$INFU tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$INFU Hedgies
we aren't going anywhere!
$INFU added
$INFU buy the dip were blasting off
$INFU is being added
$INFU good place to average up
$INFU who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$INFU Bearish..