Stockscreener 앱 받기
8.99
3.81%
0.33
InfuSystem Holdings Inc 주식 (INFU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $9.30 | $8.66 | $0.64 | 117,005.0 | +3.81% |
| 2024-11-15 | $9.01 | $8.17 | $0.84 | 98,854.0 | -3.46% |
| 2024-11-14 | $9.16 | $8.87 | $0.29 | 89,294.0 | +0.45% |
| 2024-11-13 | $9.46 | $8.75 | $0.71 | 114,202.0 | -6.10% |
| 2024-11-12 | $9.97 | $9.01 | $0.96 | 202,054.0 | +4.97% |
| 2024-11-11 | $9.18 | $7.89 | $1.29 | 313,021.0 | +16.01% |
| 2024-11-08 | $7.85 | $7.33 | $0.52 | 98,200.0 | +6.40% |
| 2024-11-07 | $7.77 | $6.90 | $0.8661 | 185,022.0 | +5.16% |
| 2024-11-06 | $7.08 | $6.46 | $0.62 | 175,344.0 | +10.79% |
| 2024-11-05 | $6.46 | $6.22 | $0.24 | 58,166.0 | -1.87% |
| 2024-11-04 | $6.45 | $6.29 | $0.1577 | 32,325.0 | +0.47% |
| 2024-11-01 | $6.45 | $6.15 | $0.30 | 28,563.0 | +3.23% |
| 2024-10-31 | $6.30 | $6.07 | $0.2309 | 42,292.0 | +0.98% |
| 2024-10-30 | $6.31 | $6.13 | $0.18 | 21,529.0 | -3.01% |
| 2024-10-29 | $6.47 | $6.25 | $0.2229 | 34,858.0 | -1.56% |
| 2024-10-28 | $6.65 | $6.40 | $0.25 | 44,348.0 | -1.68% |
| 2024-10-25 | $6.64 | $6.45 | $0.19 | 45,611.0 | -0.46% |
| 2024-10-24 | $6.95 | $6.47 | $0.48 | 47,684.0 | -4.09% |
| 2024-10-23 | $6.87 | $6.65 | $0.22 | 34,473.0 | +1.18% |
| 2024-10-22 | $6.79 | $6.67 | $0.1154 | 23,593.0 | +0.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.97 | $6.15 | $3.82 | 1,629,055.0 | +45.23% |
| 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% |
InfuSystem Holdings Inc 주식 (INFU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.10 | $8.01 | $1.09 | 635,800.0 | +1.17% |
| 2022-11 | $9.45 | $7.68 | $1.77 | 889,360.0 | +12.45% |
| 2022-10 | $8.24 | $6.10 | $2.14 | 810,017.0 | +9.16% |
| 2022-09 | $8.74 | $6.52 | $2.22 | 942,485.0 | -9.34% |
| 2022-08 | $10.14 | $7.35 | $2.79 | 1,686,093.0 | -21.08% |
| 2022-07 | $10.19 | $9.31 | $0.88 | 878,872.0 | +1.45% |
| 2022-06 | $10.47 | $8.47 | $2.00 | 4,528,350.0 | -0.41% |
| 2022-05 | $9.76 | $7.94 | $1.82 | 2,547,157.0 | +21.94% |
| 2022-04 | $10.00 | $6.78 | $3.22 | 3,233,792.0 | -19.08% |
| 2022-03 | $11.57 | $9.50 | $2.07 | 2,488,926.0 | -14.71% |
| 2022-02 | $15.34 | $10.14 | $5.20 | 3,379,314.0 | -23.91% |
| 2022-01 | $17.54 | $14.77 | $2.77 | 1,167,730.0 | -11.33% |
2.70%
3.32%
자본화:
|
볼륨(24시간):