InfuSystem Holdings, Inc. INFU
AMEX · Amerika Birleşik Devletleri · Ticari Hizmetler
$13,02+0,20 (+%1,56)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13,06 | +%1,83 | $12,99 | $13,15 | $12,94 | 27,62K |
| 2026-10-01 | $12,82 | -%0,54 | $12,78 | $13,06 | $12,62 | 111,80K |
| 2026-09-30 | $12,89 | -%1,07 | $13,02 | $13,08 | $12,76 | 101,60K |
| 2026-09-29 | $13,03 | +%1,24 | $12,82 | $13,05 | $12,65 | 85,30K |
| 2026-09-28 | $12,87 | +%1,26 | $12,69 | $12,89 | $12,59 | 108,40K |
| 2026-09-25 | $12,71 | +%0,16 | $12,69 | $12,80 | $12,47 | 106,60K |
| 2026-09-24 | $12,69 | -%0,08 | $12,75 | $12,86 | $12,50 | 109,10K |
| 2026-09-23 | $12,70 | -%3,13 | $13,00 | $13,03 | $12,63 | 151,20K |
| 2026-09-22 | $13,11 | +%2,42 | $12,95 | $13,20 | $12,87 | 164,10K |
| 2026-09-21 | $12,80 | -%0,39 | $12,85 | $12,94 | $12,66 | 153,00K |
| 2026-09-18 | $12,85 | +%2,96 | $12,43 | $13,15 | $12,25 | 506,20K |
| 2026-09-17 | $12,48 | +%0,24 | $12,56 | $12,72 | $12,34 | 147,90K |
| 2026-09-16 | $12,45 | +%1,55 | $12,24 | $12,63 | $12,24 | 188,90K |
| 2026-09-15 | $12,26 | +%0,08 | $12,27 | $12,27 | $11,99 | 82,80K |
| 2026-09-14 | $12,25 | +%0,82 | $12,05 | $12,37 | $11,80 | 108,30K |
| 2026-09-11 | $12,15 | +%0,25 | $12,26 | $12,31 | $11,94 | 137,00K |
| 2026-09-10 | $12,12 | -%0,66 | $12,05 | $12,45 | $11,97 | 146,40K |
| 2026-09-09 | $12,20 | +%2,61 | $11,88 | $12,23 | $11,88 | 175,40K |
| 2026-09-08 | $11,89 | -%2,86 | $12,12 | $12,12 | $11,81 | 104,80K |
| 2026-09-04 | $12,24 | +%0,49 | $12,10 | $12,35 | $12,10 | 83,20K |
| 2026-09-03 | $12,18 | +%0,33 | $12,29 | $12,47 | $12,00 | 72,40K |
| 2026-09-02 | $12,14 | +%0,33 | $12,12 | $12,40 | $12,01 | 162,90K |
| 2026-09-01 | $12,10 | -%0,41 | $12,08 | $12,23 | $12,04 | 72,20K |
| 2026-08-31 | $12,15 | +%0,91 | $11,95 | $12,20 | $11,95 | 79,40K |
| 2026-08-28 | $12,04 | -%0,17 | $12,11 | $12,11 | $11,95 | 53,60K |
| 2026-08-27 | $12,06 | +%0,17 | $12,04 | $12,20 | $11,88 | 107,60K |
| 2026-08-26 | $12,04 | +%0,17 | $11,88 | $12,14 | $11,79 | 104,50K |
| 2026-08-25 | $12,02 | +%0,59 | $11,93 | $12,12 | $11,90 | 68,90K |
| 2026-08-24 | $11,95 | -%2,13 | $12,12 | $12,12 | $11,90 | 79,10K |
| 2026-08-21 | $12,21 | +%0,08 | $12,25 | $12,34 | $12,00 | 100,00K |
| 2026-08-20 | $12,20 | +%0,08 | $12,20 | $12,38 | $12,10 | 107,20K |
| 2026-08-19 | $12,19 | -%0,33 | $12,30 | $12,50 | $12,09 | 107,70K |
| 2026-08-18 | $12,23 | +%0,58 | $12,20 | $12,35 | $12,01 | 80,50K |
| 2026-08-17 | $12,16 | -%0,90 | $12,13 | $12,19 | $11,90 | 94,80K |
| 2026-08-14 | $12,27 | -%1,68 | $12,42 | $12,54 | $12,09 | 74,80K |
| 2026-08-13 | $12,48 | +%1,96 | $12,31 | $12,54 | $12,22 | 116,70K |
| 2026-08-12 | $12,24 | -%1,77 | $12,40 | $12,40 | $12,03 | 116,40K |
| 2026-08-11 | $12,46 | +%2,81 | $12,14 | $12,52 | $12,03 | 144,70K |
| 2026-08-10 | $12,12 | -%2,96 | $12,42 | $12,53 | $12,04 | 200,50K |
| 2026-08-07 | $12,49 | +%5,22 | $11,82 | $12,49 | $11,59 | 199,40K |
| 2026-08-06 | $11,87 | -%2,30 | $12,10 | $12,10 | $11,58 | 182,50K |
| 2026-08-05 | $12,15 | -%1,38 | $12,07 | $12,97 | $11,99 | 443,80K |
| 2026-08-04 | $12,32 | +%33,62 | $10,14 | $12,50 | $9,88 | 581,70K |
| 2026-08-03 | $9,22 | +%0,88 | $9,22 | $9,53 | $9,11 | 238,30K |
| 2026-07-31 | $9,14 | -%0,54 | $9,18 | $9,44 | $8,88 | 172,80K |
| 2026-07-30 | $9,19 | -%5,84 | $9,69 | $9,76 | $9,14 | 150,90K |
| 2026-07-29 | $9,76 | -%1,61 | $9,81 | $10,00 | $9,42 | 173,20K |
| 2026-07-28 | $9,92 | +%5,98 | $9,43 | $9,94 | $9,36 | 114,20K |
| 2026-07-27 | $9,36 | +%2,63 | $9,12 | $9,52 | $9,12 | 129,00K |
| 2026-07-24 | $9,12 | +%2,59 | $8,89 | $9,27 | $8,89 | 98,00K |
| 2026-07-23 | $8,89 | -%0,11 | $8,90 | $8,92 | $8,76 | 100,80K |
| 2026-07-22 | $8,90 | -%2,73 | $9,10 | $9,12 | $8,86 | 113,60K |
| 2026-07-21 | $9,15 | +%2,35 | $9,15 | $9,20 | $8,95 | 150,50K |
| 2026-07-20 | $8,94 | +%0,22 | $9,00 | $9,08 | $8,69 | 178,80K |
| 2026-07-17 | $8,92 | -%3,46 | $9,14 | $9,39 | $8,85 | 100,70K |
| 2026-07-16 | $9,24 | +%2,55 | $9,02 | $9,48 | $8,97 | 155,50K |
| 2026-07-15 | $9,01 | -%1,96 | $9,14 | $9,36 | $8,93 | 109,00K |
| 2026-07-14 | $9,19 | -%1,18 | $9,32 | $9,36 | $9,12 | 86,00K |
| 2026-07-13 | $9,30 | -%3,93 | $9,63 | $9,71 | $9,26 | 138,30K |
| 2026-07-10 | $9,68 | -%0,62 | $9,79 | $9,96 | $9,55 | 84,70K |
| 2026-07-09 | $9,74 | +%0,41 | $9,60 | $9,96 | $9,60 | 78,20K |
| 2026-07-08 | $9,70 | +%0,10 | $9,67 | $9,91 | $9,46 | 221,00K |
| 2026-07-07 | $9,69 | -%2,81 | $10,00 | $10,10 | $9,67 | 141,90K |
| 2026-07-06 | $9,97 | -%1,87 | $10,16 | $10,24 | $9,83 | 223,90K |
| 2026-07-02 | $10,16 | +%1,40 | $10,04 | $10,24 | $9,94 | 81,50K |
| 2026-07-01 | $10,02 | +%3,83 | $9,70 | $10,05 | $9,70 | 155,00K |
| 2026-06-30 | $9,65 | -%2,33 | $9,77 | $9,86 | $9,56 | 201,30K |
| 2026-06-29 | $9,88 | -%1,69 | $10,05 | $10,32 | $9,75 | 269,30K |
| 2026-06-26 | $10,05 | +%11,05 | $9,10 | $10,30 | $8,96 | 2,82M |
| 2026-06-25 | $9,05 | -%1,09 | $9,18 | $9,26 | $8,99 | 158,40K |
| 2026-06-24 | $9,15 | +%0,77 | $9,08 | $9,23 | $9,02 | 78,40K |
| 2026-06-23 | $9,08 | +%1,79 | $8,96 | $9,16 | $8,70 | 118,30K |
| 2026-06-22 | $8,92 | -%5,31 | $9,35 | $9,41 | $8,83 | 135,70K |
| 2026-06-18 | $9,42 | +%7,66 | $8,74 | $9,42 | $8,73 | 201,50K |
| 2026-06-17 | $8,75 | -%0,57 | $8,89 | $9,00 | $8,63 | 119,80K |
| 2026-06-16 | $8,80 | %0,00 | $8,80 | $9,10 | $8,80 | 268,70K |
| 2026-06-15 | $8,80 | -%3,72 | $9,08 | $9,17 | $8,78 | 135,80K |
| 2026-06-12 | $9,14 | +%0,99 | $9,13 | $9,27 | $9,01 | 157,70K |
| 2026-06-11 | $9,05 | +%1,91 | $8,90 | $9,14 | $8,84 | 148,40K |
| 2026-06-10 | $8,88 | -%1,44 | $9,03 | $9,13 | $8,83 | 111,30K |
| 2026-06-09 | $9,01 | %0,00 | $8,96 | $9,11 | $8,85 | 162,70K |
| 2026-06-08 | $9,01 | -%2,49 | $9,33 | $9,33 | $8,98 | 94,10K |
| 2026-06-05 | $9,24 | +%1,32 | $9,10 | $9,34 | $8,98 | 98,00K |
| 2026-06-04 | $9,12 | +%1,00 | $8,96 | $9,35 | $8,96 | 99,60K |
| 2026-06-03 | $9,03 | +%1,69 | $8,88 | $9,10 | $8,78 | 128,30K |
| 2026-06-02 | $8,88 | -%0,78 | $8,78 | $9,18 | $8,78 | 214,20K |
| 2026-06-01 | $8,95 | -%1,32 | $9,00 | $9,15 | $8,75 | 156,70K |
| 2026-05-29 | $9,07 | +%0,11 | $9,10 | $9,51 | $9,02 | 163,20K |
| 2026-05-28 | $9,06 | -%2,05 | $9,18 | $9,42 | $9,01 | 138,00K |
| 2026-05-27 | $9,25 | -%2,73 | $9,51 | $9,63 | $9,19 | 181,90K |