Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

InfuSystems Holdings, Inc. Common Stock (NY:INFU)

Historical Prices