Stockscreener 앱 받기
9.11
0.22%
-0.02
시장 영업 전:
9.11
InfuSystem Holdings Inc 주식 (INFU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $9.28 | $9.06 | $0.215 | 114,892.0 | -0.22% |
| 2025-12-09 | $9.22 | $8.70 | $0.52 | 141,813.0 | +4.34% |
| 2025-12-08 | $9.03 | $8.67 | $0.36 | 156,642.0 | -1.57% |
| 2025-12-05 | $9.16 | $8.87 | $0.29 | 106,154.0 | -0.78% |
| 2025-12-04 | $9.24 | $8.93 | $0.31 | 95,188.0 | -4.07% |
| 2025-12-03 | $9.34 | $8.77 | $0.57 | 124,410.0 | +4.12% |
| 2025-12-02 | $9.29 | $8.96 | $0.33 | 118,569.0 | -3.24% |
| 2025-12-01 | $9.34 | $9.00 | $0.335 | 100,187.0 | -0.11% |
| 2025-11-28 | $9.36 | $9.08 | $0.28 | 62,303.0 | +0.32% |
| 2025-11-26 | $9.65 | $9.23 | $0.4172 | 102,053.0 | -3.95% |
| 2025-11-25 | $9.72 | $9.20 | $0.5158 | 79,677.0 | +1.26% |
| 2025-11-24 | $9.65 | $9.19 | $0.46 | 173,417.0 | +0.53% |
| 2025-11-21 | $9.57 | $9.12 | $0.45 | 117,569.0 | +2.60% |
| 2025-11-20 | $9.72 | $9.16 | $0.56 | 199,761.0 | -0.65% |
| 2025-11-19 | $9.40 | $9.15 | $0.2499 | 175,047.0 | -0.32% |
| 2025-11-18 | $9.41 | $9.17 | $0.24 | 107,721.0 | -0.11% |
| 2025-11-17 | $9.66 | $9.24 | $0.415 | 130,728.0 | -2.00% |
| 2025-11-14 | $10.10 | $9.47 | $0.625 | 187,584.0 | -6.40% |
| 2025-11-13 | $10.41 | $10.04 | $0.375 | 143,088.0 | -2.59% |
| 2025-11-12 | $10.69 | $10.23 | $0.46 | 141,471.0 | -0.19% |
| 2025-11-11 | $10.57 | $10.10 | $0.47 | 232,008.0 | +3.57% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.34 | $8.67 | $0.67 | 1,072,747.0 | -1.83% |
| 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% |
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% |
0.55%
0.08%
자본화:
|
볼륨(24시간):