InfuSystems Holdings Inc. Common Stockのデータ

InfuSystems Holdings Inc. Common Stockの基本情報

名前 InfuSystems Holdings Inc. Common Stock
ティッカー INFU
国 United States
上場年 nan
セクター Health Care

InfuSystems Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.93 19.39 19.89 19.69 75400.0 19.69
2021-02-12 19.79 19.22 19.68 19.59 85800.0 19.59
2021-02-11 20.17 19.19 19.19 19.44 153400.0 19.44
2021-02-10 19.45 18.63 18.72 18.98 85300.0 18.98
2021-02-09 18.88 18.47 18.79 18.67 78100.0 18.67
2021-02-08 18.85 18.53 18.77 18.61 87100.0 18.61
2021-02-05 18.75 18.44 18.6 18.6 80300.0 18.6
2021-02-04 18.5 18.07 18.25 18.5 56300.0 18.5
2021-02-03 18.59 17.91 18.25 18.24 114000.0 18.24
2021-02-02 18.26 17.75 17.82 18.24 99400.0 18.24
2021-02-01 17.84 17.58 17.79 17.68 58000.0 17.68
2021-01-29 17.84 17.45 17.75 17.62 103300.0 17.62
2021-01-28 18.0 17.45 17.46 17.74 110600.0 17.74
2021-01-27 17.89 17.35 17.45 17.5 145700.0 17.5
2021-01-26 17.71 17.4 17.67 17.59 109100.0 17.59
2021-01-25 17.89 17.01 17.8 17.69 169300.0 17.69
2021-01-22 17.79 17.4 17.5 17.74 268900.0 17.74
2021-01-21 17.65 17.18 17.49 17.5 213000.0 17.5
2021-01-20 18.43 17.32 18.0 17.35 121900.0 17.35
2021-01-19 17.44 16.96 16.96 17.16 50100.0 17.16
2021-01-15 17.48 16.55 16.71 16.95 124800.0 16.95
2021-01-14 17.62 16.88 17.39 16.88 116300.0 16.88
2021-01-13 17.71 17.08 17.5 17.25 80300.0 17.25
2021-01-12 17.48 16.51 16.94 17.48 162400.0 17.48
2021-01-11 17.49 16.85 17.21 17.01 86400.0 17.01
2021-01-08 18.24 17.23 17.94 17.23 60000.0 17.23
2021-01-07 18.54 17.85 18.37 18.0 77900.0 18.0
2021-01-06 18.9 17.81 18.64 18.38 107800.0 18.38
2021-01-05 18.86 18.26 18.59 18.6 247800.0 18.6
2021-01-04 19.06 18.44 19.0 18.65 54800.0 18.65
2020-12-31 18.88 18.34 18.83 18.78 154600.0 18.78
2020-12-30 19.55 18.51 19.4 18.68 106700.0 18.68
2020-12-29 19.39 18.31 19.39 19.3 112600.0 19.3
2020-12-28 19.5 19.07 19.25 19.21 99900.0 19.21
2020-12-24 19.31 18.86 19.21 18.99 43000.0 18.99
2020-12-23 19.68 18.84 19.5 19.15 126700.0 19.15
2020-12-22 19.4 18.81 19.22 19.36 175500.0 19.36
2020-12-21 19.0 16.97 17.07 18.71 640800.0 18.71
2020-12-18 17.35 16.65 17.12 17.2 289800.0 17.2
2020-12-17 17.14 16.24 16.65 16.83 35700.0 16.83
2020-12-16 17.41 16.13 16.33 16.59 60700.0 16.59
2020-12-15 17.43 15.95 17.42 16.11 138800.0 16.11
2020-12-14 18.2 17.0 18.0 17.05 121600.0 17.05
2020-12-11 18.2 17.0 17.1 18.0 286500.0 18.0
2020-12-10 17.21 16.32 16.71 16.89 42900.0 16.89
2020-12-09 17.12 16.61 17.12 16.76 80700.0 16.76
2020-12-08 17.15 16.71 16.91 17.1 71000.0 17.1
2020-12-07 17.37 16.5 17.11 16.9 60200.0 16.9
2020-12-04 17.42 16.61 16.82 17.11 97800.0 17.11
2020-12-03 16.8 16.58 16.66 16.8 74400.0 16.8
2020-12-02 16.66 16.32 16.4 16.56 40900.0 16.56
2020-12-01 16.45 15.91 16.08 16.39 69400.0 16.39
2020-11-30 16.05 15.58 15.85 16.0 104400.0 16.0
2020-11-27 15.9 15.66 15.77 15.89 17300.0 15.89
2020-11-25 15.99 15.52 15.93 15.67 32200.0 15.67
2020-11-24 16.0 15.25 15.25 15.93 140100.0 15.93
2020-11-23 15.4 14.75 14.99 15.26 113700.0 15.26
2020-11-20 14.95 14.52 14.62 14.95 41700.0 14.95
2020-11-19 14.95 14.62 14.95 14.9 41300.0 14.9
2020-11-18 14.97 14.24 14.24 14.83 165500.0 14.83
2020-11-17 14.75 13.84 14.06 14.36 85700.0 14.36
2020-11-16 14.35 13.8 14.16 14.06 62000.0 14.06
2020-11-13 14.4 13.63 13.72 13.85 84600.0 13.85
2020-11-12 14.82 13.2 13.45 13.37 147100.0 13.37
2020-11-11 13.44 13.08 13.44 13.42 68500.0 13.42
2020-11-10 13.35 13.04 13.27 13.35 40300.0 13.35
2020-11-09 13.55 13.08 13.36 13.14 66600.0 13.14
2020-11-06 13.41 12.99 13.28 13.14 19100.0 13.14
2020-11-05 13.49 12.79 13.17 13.13 30300.0 13.13
2020-11-04 13.26 12.92 13.05 13.14 24000.0 13.14
2020-11-03 13.27 12.44 12.64 13.19 50300.0 13.19
2020-11-02 12.62 12.26 12.35 12.44 45900.0 12.44
2020-10-30 13.51 12.12 13.1 12.32 48400.0 12.32
2020-10-29 13.41 12.62 12.83 13.31 55200.0 13.31
2020-10-28 13.24 12.75 13.15 12.94 58300.0 12.94
2020-10-27 13.47 13.23 13.3 13.29 17600.0 13.29
2020-10-26 13.55 13.21 13.28 13.41 49300.0 13.41
2020-10-23 13.5 13.14 13.4 13.41 79500.0 13.41
2020-10-22 13.53 13.2 13.26 13.26 81100.0 13.26
2020-10-21 13.5 13.06 13.34 13.2 32900.0 13.2
2020-10-20 13.4 12.98 13.22 13.34 63800.0 13.34
2020-10-19 13.46 13.02 13.09 13.02 43500.0 13.02
2020-10-16 13.21 12.77 12.79 13.08 63100.0 13.08
2020-10-15 13.36 12.75 13.23 12.88 51700.0 12.88
2020-10-14 13.9 13.26 13.73 13.33 505500.0 13.33
2020-10-13 13.8 13.52 13.52 13.58 294600.0 13.58
2020-10-12 13.98 13.25 13.7 13.67 98900.0 13.67
2020-10-09 13.77 13.51 13.77 13.6 161300.0 13.6
2020-10-08 14.0 13.43 13.87 13.6 84600.0 13.6
2020-10-07 13.98 13.52 13.72 13.7 92100.0 13.7
2020-10-06 13.89 13.29 13.55 13.59 66900.0 13.59
2020-10-05 13.59 12.57 12.93 13.56 132800.0 13.56
2020-10-02 13.35 12.75 12.77 12.75 61800.0 12.75
2020-10-01 13.23 12.5 12.73 12.89 88900.0 12.89
2020-09-30 13.49 11.65 11.95 12.82 532300.0 12.82
2020-09-29 14.1 13.54 13.91 13.77 136200.0 13.77
2020-09-28 14.24 13.32 13.83 13.69 113400.0 13.69
2020-09-25 14.26 13.19 13.19 13.82 127000.0 13.82
2020-09-24 13.69 12.85 12.85 13.11 183800.0 13.11
2020-09-23 13.8 12.62 13.8 12.83 64100.0 12.83
2020-09-22 13.5 12.6 13.48 12.97 116100.0 12.97
2020-09-21 13.81 12.85 13.61 12.88 162100.0 12.88
2020-09-18 14.41 13.7 14.17 13.71 188700.0 13.71
2020-09-17 14.46 13.6 14.18 13.92 93200.0 13.92
2020-09-16 14.7 14.21 14.21 14.3 127400.0 14.3
2020-09-15 15.0 13.79 14.11 14.05 163700.0 14.05
2020-09-14 14.24 13.58 13.86 14.1 58000.0 14.1
2020-09-11 14.2 13.41 14.17 13.72 36600.0 13.72
2020-09-10 14.3 13.94 14.29 14.04 43200.0 14.04
2020-09-09 14.5 13.41 13.54 14.15 90300.0 14.15
2020-09-08 13.85 13.25 13.35 13.54 138100.0 13.54
2020-09-04 14.0 13.35 13.99 13.54 111600.0 13.54
2020-09-03 14.16 13.74 14.0 13.83 114600.0 13.83
2020-09-02 14.25 13.3 13.81 14.02 134200.0 14.02
2020-09-01 14.54 13.65 14.4 14.05 160200.0 14.05
2020-08-31 14.99 14.45 14.99 14.55 276600.0 14.55
2020-08-28 14.13 13.7 13.83 14.13 81300.0 14.13
2020-08-27 13.95 13.42 13.68 13.74 73700.0 13.74
2020-08-26 13.85 13.08 13.28 13.67 214700.0 13.67
2020-08-25 13.42 12.88 12.93 13.25 37200.0 13.25
2020-08-24 13.62 12.69 13.56 13.14 172400.0 13.14
2020-08-21 13.95 13.35 13.66 13.56 90700.0 13.56
2020-08-20 14.17 12.96 14.17 13.76 166800.0 13.76
2020-08-19 15.19 14.0 15.19 14.34 88900.0 14.34
2020-08-18 15.0 14.57 15.0 14.9 78500.0 14.9
2020-08-17 15.05 14.3 14.5 15.0 162100.0 15.0
2020-08-14 14.4 13.25 13.76 14.4 161500.0 14.4
2020-08-13 14.25 12.15 12.15 13.65 142200.0 13.65
2020-08-12 13.26 12.43 13.02 12.78 121000.0 12.78
2020-08-11 13.78 12.85 13.65 12.88 90600.0 12.88
2020-08-10 13.95 13.23 13.73 13.45 114900.0 13.45
2020-08-07 14.19 12.58 12.58 13.87 296700.0 13.87
2020-08-06 12.77 12.19 12.57 12.53 49700.0 12.53
2020-08-05 12.81 12.35 12.76 12.65 40600.0 12.65
2020-08-04 12.74 12.14 12.29 12.74 27000.0 12.74
2020-08-03 12.69 12.0 12.36 12.39 70300.0 12.39
2020-07-31 12.62 11.8 12.59 12.21 65700.0 12.21
2020-07-30 12.83 12.21 12.66 12.71 95300.0 12.71
2020-07-29 13.09 12.19 12.63 12.83 108100.0 12.83
2020-07-28 12.75 12.23 12.36 12.51 110400.0 12.51
2020-07-27 12.7 12.1 12.28 12.41 52000.0 12.41
2020-07-24 12.56 11.99 12.56 12.26 49400.0 12.26
2020-07-23 12.73 12.4 12.62 12.5 52400.0 12.5
2020-07-22 12.7 12.28 12.34 12.6 24200.0 12.6
2020-07-21 12.51 12.25 12.37 12.46 51900.0 12.46
2020-07-20 12.36 12.0 12.1 12.25 43100.0 12.25
2020-07-17 12.22 11.87 11.87 12.1 37200.0 12.1
2020-07-16 12.07 11.56 11.62 11.92 42500.0 11.92
2020-07-15 11.81 11.0 11.21 11.7 94700.0 11.7
2020-07-14 11.35 10.57 10.75 11.1 32100.0 11.1
2020-07-13 11.47 10.75 11.21 10.9 70900.0 10.9
2020-07-10 11.36 10.92 11.36 11.18 39100.0 11.18
2020-07-09 11.25 10.55 11.07 11.17 80300.0 11.17
2020-07-08 11.14 10.4 10.71 11.13 176400.0 11.13
2020-07-07 11.16 10.31 10.63 10.77 155300.0 10.77
2020-07-06 10.88 10.42 10.66 10.66 149900.0 10.66
2020-07-02 11.44 10.45 11.15 10.61 112500.0 10.61
2020-07-01 11.63 11.08 11.54 11.21 94700.0 11.21
2020-06-30 11.7 11.0 11.7 11.54 647100.0 11.54
2020-06-29 11.92 11.21 11.79 11.9 80900.0 11.9
2020-06-26 12.65 11.6 12.42 11.7 1643800.0 11.7
2020-06-25 12.55 11.91 12.0 12.55 322300.0 12.55
2020-06-24 12.75 11.44 12.48 11.84 175400.0 11.84
2020-06-23 12.75 11.96 11.96 12.33 446500.0 12.33
2020-06-22 12.23 11.66 11.96 11.8 56100.0 11.8
2020-06-19 12.45 11.81 12.17 11.82 100300.0 11.82
2020-06-18 12.37 11.76 11.77 11.95 33300.0 11.95
2020-06-17 12.31 11.42 12.27 11.66 76400.0 11.66
2020-06-16 12.55 11.78 12.16 12.01 41400.0 12.01
2020-06-15 12.2 10.82 10.97 11.82 84500.0 11.82
2020-06-12 12.12 11.23 11.34 11.35 57400.0 11.35
2020-06-11 12.25 11.01 12.25 11.2 87400.0 11.2
2020-06-10 12.75 11.8 12.01 12.41 111800.0 12.41
2020-06-09 12.03 11.78 12.0 11.9 165600.0 11.9
2020-06-08 12.23 11.8 11.83 11.88 75600.0 11.88
2020-06-05 11.88 11.39 11.61 11.77 47700.0 11.77
2020-06-04 11.89 11.24 11.85 11.41 73900.0 11.41
2020-06-03 12.08 11.7 11.98 11.93 27700.0 11.93
2020-06-02 11.99 11.4 11.4 11.77 39500.0 11.77
2020-06-01 12.19 11.38 11.53 11.7 90800.0 11.7
2020-05-29 11.66 10.48 10.63 11.61 31600.0 11.61
2020-05-28 11.22 10.8 10.91 10.91 76600.0 10.91
2020-05-27 11.01 10.31 10.59 11.0 36600.0 11.0
2020-05-26 11.36 10.21 11.32 10.71 126200.0 10.71
2020-05-22 11.48 11.25 11.48 11.37 42200.0 11.37
2020-05-21 11.68 11.52 11.68 11.52 75500.0 11.52
2020-05-20 11.7 11.36 11.57 11.68 77600.0 11.68
2020-05-19 11.65 11.14 11.64 11.58 41800.0 11.58
2020-05-18 11.76 11.23 11.23 11.47 60800.0 11.47
2020-05-15 11.19 10.08 10.1 11.18 53100.0 11.18
2020-05-14 11.0 10.14 10.47 10.34 87200.0 10.34
2020-05-13 11.49 10.05 11.12 10.77 99000.0 10.77
2020-05-12 12.5 11.1 12.5 11.18 64600.0 11.18
2020-05-11 12.51 12.13 12.49 12.39 85900.0 12.39
2020-05-08 12.63 12.37 12.63 12.37 38100.0 12.37
2020-05-07 12.59 12.31 12.55 12.5 48800.0 12.5
2020-05-06 12.6 12.2 12.36 12.34 187200.0 12.34
2020-05-05 12.5 12.06 12.06 12.48 174900.0 12.48
2020-05-04 12.06 11.67 12.03 12.05 47700.0 12.05
2020-05-01 12.15 11.53 11.89 12.08 27400.0 12.08
2020-04-30 12.15 11.88 12.08 12.05 30100.0 12.05
2020-04-29 12.15 11.92 12.09 12.08 102200.0 12.08
2020-04-28 12.38 11.11 11.37 11.87 54600.0 11.87
2020-04-27 11.43 10.54 11.32 11.37 61900.0 11.37
2020-04-24 11.5 10.9 10.9 11.39 34800.0 11.39
2020-04-23 13.0 10.35 13.0 10.9 189900.0 10.9
2020-04-22 13.25 12.66 13.15 12.86 82600.0 12.86
2020-04-21 13.04 11.72 11.73 12.9 169800.0 12.9
2020-04-20 12.0 11.65 11.95 11.95 107800.0 11.95
2020-04-17 12.11 11.7 12.0 12.04 62900.0 12.04
2020-04-16 12.03 11.06 12.0 11.7 69000.0 11.7
2020-04-15 11.9 10.88 11.0 11.64 70500.0 11.64
2020-04-14 11.65 11.0 11.41 11.2 82400.0 11.2
2020-04-13 11.38 10.76 10.86 11.19 74000.0 11.19
2020-04-09 11.01 10.51 10.69 10.65 54100.0 10.65
2020-04-08 10.54 9.61 9.83 10.51 70500.0 10.51
2020-04-07 9.99 9.52 9.97 9.67 42600.0 9.67
2020-04-06 9.89 8.8 9.25 9.58 60600.0 9.58
2020-04-03 9.31 8.92 9.03 8.99 19900.0 8.99
2020-04-02 9.38 8.5 8.75 8.9 59500.0 8.9
2020-04-01 8.99 8.02 8.39 8.69 66000.0 8.69
2020-03-31 9.0 8.23 8.37 8.49 270100.0 8.49
2020-03-30 8.74 8.35 8.68 8.48 56800.0 8.48
2020-03-27 8.6 7.81 7.83 8.49 41000.0 8.49
2020-03-26 8.15 7.1 7.1 8.12 43100.0 8.12
2020-03-25 7.72 7.0 7.11 7.02 58000.0 7.02
2020-03-24 7.19 6.4 6.4 7.01 75100.0 7.01
2020-03-23 6.38 5.26 5.86 6.12 87600.0 6.12
2020-03-20 6.29 5.63 6.27 6.01 96800.0 6.01
2020-03-19 6.75 5.68 5.68 6.04 144500.0 6.04
2020-03-18 6.0 5.26 6.0 5.7 136300.0 5.7
2020-03-17 6.29 5.26 6.0 6.2 125700.0 6.2
2020-03-16 6.84 5.76 6.73 6.0 52100.0 6.0
2020-03-13 7.63 6.91 7.09 7.31 104400.0 7.31
2020-03-12 7.34 6.28 7.34 6.8 156700.0 6.8
2020-03-11 8.5 7.8 8.35 7.8 62000.0 7.8
2020-03-10 9.63 8.3 9.52 8.46 148400.0 8.46
2020-03-09 10.44 9.23 10.34 9.26 76600.0 9.26
2020-03-06 11.28 10.91 11.08 10.91 47100.0 10.91
2020-03-05 11.55 11.07 11.36 11.24 57600.0 11.24
2020-03-04 11.57 10.93 10.93 11.48 143300.0 11.48
2020-03-03 11.35 10.8 11.24 10.85 45900.0 10.85
2020-03-02 11.3 10.52 10.85 11.1 108300.0 11.1
2020-02-28 10.95 10.06 10.06 10.6 154300.0 10.6
2020-02-27 10.83 9.15 10.26 10.37 84800.0 10.37
2020-02-26 10.63 10.2 10.63 10.39 38500.0 10.39
2020-02-25 10.99 9.98 10.95 10.46 64900.0 10.46
2020-02-24 11.19 10.63 11.0 10.93 69700.0 10.93
2020-02-21 11.75 11.09 11.75 11.28 85300.0 11.28
2020-02-20 11.83 11.52 11.79 11.75 76600.0 11.75
2020-02-19 11.89 11.09 11.09 11.75 259500.0 11.75
2020-02-18 11.1 10.92 11.0 11.1 73400.0 11.1