Stockscreener 앱 받기
9.46
9.04%
-0.94
시간 외 거래:
9.66
0.20
+2.11%
InfuSystem Holdings Inc 주식 (INFU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $9.70 | $8.57 | $1.13 | 437,961.0 | -9.04% |
| 2025-11-03 | $10.57 | $9.90 | $0.67 | 173,782.0 | +0.39% |
| 2025-10-31 | $10.38 | $10.00 | $0.378 | 108,781.0 | +3.60% |
| 2025-10-30 | $10.61 | $9.96 | $0.65 | 164,645.0 | -4.94% |
| 2025-10-29 | $10.87 | $10.34 | $0.5299 | 207,717.0 | +0.67% |
| 2025-10-28 | $10.50 | $9.92 | $0.58 | 235,616.0 | +4.40% |
| 2025-10-27 | $10.45 | $9.87 | $0.58 | 159,956.0 | -1.18% |
| 2025-10-24 | $10.29 | $9.98 | $0.305 | 129,733.0 | +0.70% |
| 2025-10-23 | $10.18 | $9.67 | $0.5099 | 144,493.0 | +2.76% |
| 2025-10-22 | $10.06 | $9.66 | $0.3999 | 214,752.0 | +1.14% |
| 2025-10-21 | $9.73 | $9.49 | $0.2398 | 116,601.0 | +0.83% |
| 2025-10-20 | $9.68 | $9.15 | $0.53 | 156,510.0 | +6.67% |
| 2025-10-17 | $9.35 | $8.98 | $0.3682 | 141,354.0 | -3.12% |
| 2025-10-16 | $9.61 | $9.18 | $0.43 | 111,681.0 | -2.31% |
| 2025-10-15 | $9.56 | $9.15 | $0.41 | 153,423.0 | +4.05% |
| 2025-10-14 | $9.25 | $8.95 | $0.30 | 109,539.0 | -0.87% |
| 2025-10-13 | $9.40 | $8.96 | $0.4438 | 169,856.0 | -0.11% |
| 2025-10-10 | $9.76 | $9.11 | $0.653 | 267,482.0 | -3.95% |
| 2025-10-09 | $9.98 | $9.37 | $0.61 | 397,846.0 | -2.14% |
| 2025-10-08 | $10.27 | $9.62 | $0.65 | 254,581.0 | -3.44% |
| 2025-10-07 | $10.67 | $10.12 | $0.55 | 206,129.0 | -3.14% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $10.57 | $8.57 | $2.00 | 1,049,704.0 | -8.69% |
| 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% |
1.48%
0.69%
자본화:
|
볼륨(24시간):