Stockscreener 앱 받기
10.62
2.21%
0.23
시장 영업 전:
10.61
-0.010
-0.09%
InfuSystem Holdings Inc 주식 (INFU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $10.67 | $10.30 | $0.37 | 84,912.0 | +2.21% |
| 2026-05-04 | $10.65 | $10.30 | $0.355 | 127,845.0 | +0.19% |
| 2026-05-01 | $10.55 | $10.10 | $0.45 | 123,024.0 | +2.37% |
| 2026-04-30 | $10.14 | $9.62 | $0.525 | 153,376.0 | +3.05% |
| 2026-04-29 | $10.28 | $9.71 | $0.57 | 114,668.0 | -3.44% |
| 2026-04-28 | $10.68 | $10.04 | $0.64 | 87,305.0 | -4.50% |
| 2026-04-27 | $11.00 | $10.34 | $0.66 | 202,772.0 | +3.09% |
| 2026-04-24 | $10.40 | $9.97 | $0.43 | 104,726.0 | +0.68% |
| 2026-04-23 | $10.48 | $10.22 | $0.26 | 75,645.0 | -1.34% |
| 2026-04-22 | $10.46 | $10.21 | $0.255 | 73,098.0 | +1.07% |
| 2026-04-21 | $10.93 | $10.25 | $0.68 | 76,552.0 | -4.54% |
| 2026-04-20 | $10.86 | $10.32 | $0.535 | 115,927.0 | +1.98% |
| 2026-04-17 | $10.60 | $10.18 | $0.42 | 141,914.0 | +3.42% |
| 2026-04-16 | $10.32 | $9.97 | $0.35 | 94,257.0 | +0.29% |
| 2026-04-15 | $10.26 | $10.02 | $0.24 | 65,935.0 | +2.10% |
| 2026-04-14 | $9.99 | $9.74 | $0.25 | 126,808.0 | +2.67% |
| 2026-04-13 | $9.76 | $9.38 | $0.38 | 61,741.0 | +3.73% |
| 2026-04-10 | $9.64 | $9.31 | $0.33 | 59,908.0 | -2.49% |
| 2026-04-09 | $9.68 | $9.27 | $0.41 | 67,872.0 | +1.58% |
| 2026-04-08 | $9.65 | $9.43 | $0.22 | 89,801.0 | +1.18% |
| 2026-04-07 | $9.57 | $9.27 | $0.30 | 52,538.0 | -0.74% |
InfuSystem Holdings Inc 주식 (INFU) 연도별 가격 이력
이 심층 분석에서는 InfuSystem Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INFU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 InfuSystem Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
InfuSystem Holdings Inc 주식 (INFU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.67 | $10.10 | $0.57 | 420,693.0 | +4.84% |
| 2026-04 | $11.00 | $8.93 | $2.07 | 1,981,533.0 | +9.75% |
| 2026-03 | $10.06 | $7.29 | $2.77 | 2,684,325.0 | +5.25% |
| 2026-02 | $9.21 | $7.32 | $1.89 | 2,752,530.0 | +6.17% |
| 2026-01 | $9.01 | $7.92 | $1.09 | 2,671,130.0 | -7.92% |
InfuSystem Holdings Inc 주식 (INFU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.66 | $8.67 | $0.9903 | 2,303,121.0 | -3.99% |
| 2025-11 | $10.69 | $8.57 | $2.12 | 3,484,562.0 | -10.42% |
| 2025-10 | $10.96 | $8.95 | $2.01 | 4,478,751.0 | +0.00% |
| 2025-09 | $10.81 | $9.73 | $1.08 | 5,242,695.0 | -3.90% |
| 2025-08 | $11.04 | $5.43 | $5.61 | 7,277,573.0 | +92.50% |
| 2025-07 | $6.40 | $5.38 | $1.02 | 2,202,704.0 | -10.26% |
| 2025-06 | $6.53 | $5.63 | $0.90 | 5,907,052.0 | +7.96% |
| 2025-05 | $6.24 | $4.67 | $1.57 | 3,603,039.0 | +22.46% |
| 2025-04 | $5.59 | $4.61 | $0.98 | 3,095,033.0 | -12.27% |
| 2025-03 | $7.97 | $5.26 | $2.71 | 2,873,503.0 | -32.58% |
| 2025-02 | $8.88 | $7.41 | $1.47 | 2,109,851.0 | -1.36% |
| 2025-01 | $8.80 | $7.42 | $1.38 | 1,668,929.0 | -4.26% |
InfuSystem Holdings Inc 주식 (INFU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.74 | $7.54 | $2.20 | 1,346,689.0 | -10.11% |
| 2024-11 | $9.97 | $6.15 | $3.82 | 1,971,619.0 | +43.78% |
| 2024-10 | $7.57 | $6.07 | $1.50 | 1,181,021.0 | -7.61% |
| 2024-09 | $6.98 | $5.84 | $1.14 | 1,979,362.0 | +0.75% |
| 2024-08 | $7.00 | $5.74 | $1.26 | 1,135,778.0 | -3.62% |
| 2024-07 | $7.01 | $6.28 | $0.73 | 1,251,162.0 | +1.02% |
| 2024-06 | $7.33 | $6.25 | $1.08 | 1,187,639.0 | -4.34% |
| 2024-05 | $8.19 | $6.25 | $1.94 | 1,175,514.0 | -4.93% |
| 2024-04 | $8.89 | $7.42 | $1.47 | 1,011,387.0 | -12.37% |
| 2024-03 | $9.91 | $8.35 | $1.56 | 1,087,014.0 | -7.35% |
| 2024-02 | $9.85 | $8.95 | $0.90 | 700,650.0 | +0.22% |
| 2024-01 | $10.58 | $8.89 | $1.69 | 782,833.0 | -12.43% |
0.78%
0.44%
자본화:
|
볼륨(24시간):