Stockscreener 앱 받기
9.43
9.65%
0.83
시간 외 거래:
9.44
0.010
+0.11%
InfuSystem Holdings Inc 주식 (INFU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $9.43 | $8.44 | $0.995 | 418,950.0 | +9.65% |
| 2025-08-11 | $9.93 | $8.47 | $1.46 | 708,601.0 | -2.60% |
| 2025-08-08 | $8.89 | $7.65 | $1.24 | 648,816.0 | +17.42% |
| 2025-08-07 | $7.53 | $7.05 | $0.48 | 302,530.0 | +4.88% |
| 2025-08-06 | $7.21 | $6.15 | $1.06 | 297,680.0 | +18.12% |
| 2025-08-05 | $6.27 | $5.79 | $0.48 | 287,464.0 | +3.76% |
| 2025-08-04 | $5.91 | $5.69 | $0.2179 | 119,625.0 | +2.63% |
| 2025-08-01 | $5.72 | $5.43 | $0.29 | 92,076.0 | +1.79% |
| 2025-07-31 | $5.76 | $5.52 | $0.2393 | 57,850.0 | -1.93% |
| 2025-07-30 | $5.89 | $5.70 | $0.19 | 49,538.0 | -2.56% |
| 2025-07-29 | $5.92 | $5.76 | $0.1637 | 85,105.0 | -0.68% |
| 2025-07-28 | $6.00 | $5.88 | $0.12 | 115,995.0 | -1.83% |
| 2025-07-25 | $6.01 | $5.80 | $0.2114 | 104,601.0 | +1.69% |
| 2025-07-24 | $5.96 | $5.77 | $0.19 | 124,316.0 | -0.84% |
| 2025-07-23 | $5.96 | $5.91 | $0.0493 | 76,626.0 | +3.65% |
| 2025-07-22 | $5.78 | $5.56 | $0.22 | 144,781.0 | +4.36% |
| 2025-07-21 | $5.60 | $5.42 | $0.175 | 132,369.0 | +0.55% |
| 2025-07-18 | $5.53 | $5.38 | $0.15 | 158,532.0 | +1.29% |
| 2025-07-17 | $5.60 | $5.39 | $0.21 | 143,318.0 | -1.64% |
| 2025-07-16 | $5.61 | $5.46 | $0.145 | 90,050.0 | +0.36% |
| 2025-07-15 | $5.67 | $5.46 | $0.2106 | 111,146.0 | -2.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.93 | $5.43 | $4.50 | 3,294,692.0 | +68.39% |
| 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% |
InfuSystem Holdings Inc 주식 (INFU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.99 | $9.88 | $1.11 | 1,044,885.0 | +5.08% |
| 2023-11 | $10.32 | $8.43 | $1.89 | 853,878.0 | +4.70% |
| 2023-10 | $10.10 | $8.95 | $1.15 | 660,325.0 | -0.62% |
| 2023-09 | $10.82 | $9.59 | $1.23 | 881,295.0 | -6.23% |
| 2023-08 | $11.44 | $9.80 | $1.64 | 1,169,865.0 | -0.39% |
| 2023-07 | $10.78 | $9.19 | $1.59 | 1,007,000.0 | +7.17% |
| 2023-06 | $10.69 | $8.53 | $2.16 | 3,658,158.0 | +10.06% |
| 2023-05 | $9.48 | $8.16 | $1.32 | 958,955.0 | -6.62% |
| 2023-04 | $9.82 | $7.45 | $2.37 | 921,501.0 | +20.90% |
| 2023-03 | $9.60 | $6.68 | $2.92 | 1,133,243.0 | -17.47% |
| 2023-02 | $10.88 | $9.09 | $1.79 | 785,938.0 | -6.29% |
| 2023-01 | $10.08 | $8.62 | $1.46 | 987,223.0 | +15.44% |
4.21%
0.06%
자본화:
|
볼륨(24시간):