Infronics Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.20	15.49	14.00	14.17	14.17	-8.64%	10,842
Mar 25, 2026	16.74	16.74	15.00	15.51	15.51	4.59%	5,378
Mar 24, 2026	17.00	17.00	14.40	14.83	14.83	-4.08%	33,600
Mar 23, 2026	21.80	23.07	15.39	15.46	15.46	-19.60%	390,153
Mar 20, 2026	18.89	19.23	18.00	19.23	19.23	19.96%	26,329
Mar 19, 2026	16.80	16.80	14.11	16.03	16.03	7.95%	5,035
Mar 18, 2026	14.69	16.45	14.01	14.85	14.85	1.02%	7,420
Mar 17, 2026	13.51	15.70	13.51	14.70	14.70	1.38%	1,504
Mar 16, 2026	15.77	15.77	13.77	14.50	14.50	-1.36%	3,462
Mar 13, 2026	14.99	14.99	13.50	14.70	14.70	-1.80%	3,883
Mar 12, 2026	15.39	15.39	14.20	14.97	14.97	2.39%	1,932
Mar 11, 2026	16.40	16.40	14.02	14.62	14.62	0.97%	2,704
Mar 10, 2026	14.75	14.88	13.50	14.48	14.48	0.56%	2,626
Mar 9, 2026	16.90	16.90	13.50	14.40	14.40	-5.01%	2,660
Mar 6, 2026	16.49	16.49	15.00	15.16	15.16	-5.13%	3,588
Mar 5, 2026	18.00	18.00	15.13	15.98	15.98	-9.31%	18,413
Mar 4, 2026	17.03	18.90	16.48	17.62	17.62	1.50%	1,622
Mar 2, 2026	19.00	19.91	15.36	17.36	17.36	-6.31%	6,728
Feb 27, 2026	20.39	20.39	18.24	18.53	18.53	-2.58%	1,748
Feb 26, 2026	19.20	19.50	18.50	19.02	19.02	-0.94%	1,388
Feb 25, 2026	18.33	19.30	18.33	19.20	19.20	1.53%	1,702
Feb 24, 2026	20.99	20.99	18.90	18.91	18.91	-3.67%	2,867
Feb 23, 2026	20.79	20.79	19.00	19.63	19.63	1.03%	467
Feb 20, 2026	19.78	19.78	19.00	19.43	19.43	3.68%	1,410
Feb 19, 2026	20.50	20.50	18.50	18.74	18.74	-0.69%	1,079
Feb 18, 2026	20.00	20.00	17.70	18.87	18.87	0.91%	5,449
Feb 17, 2026	19.90	19.90	18.50	18.70	18.70	-0.95%	19,889
Feb 16, 2026	20.00	20.00	18.83	18.88	18.88	-4.07%	2,524
Feb 13, 2026	21.49	21.49	19.00	19.68	19.68	0.77%	2,789
Feb 12, 2026	19.54	20.71	19.00	19.53	19.53	0.46%	3,148
Feb 11, 2026	20.00	20.00	18.80	19.44	19.44	0.31%	3,864
Feb 10, 2026	20.82	23.75	17.66	19.38	19.38	-6.92%	16,635
Feb 9, 2026	23.80	23.80	20.02	20.82	20.82	-1.00%	3,542
Feb 6, 2026	20.79	22.80	19.01	21.03	21.03	5.20%	633
Feb 5, 2026	20.49	20.49	19.00	19.99	19.99	-0.50%	1,987
Feb 4, 2026	23.99	23.99	19.81	20.09	20.09	-7.29%	7,648
Feb 3, 2026	22.00	22.00	19.67	21.67	21.67	12.69%	4,317
Feb 2, 2026	20.32	20.32	18.66	19.23	19.23	-2.63%	2,181
Feb 1, 2026	20.89	20.89	19.01	19.75	19.75	-0.75%	4,243
Jan 30, 2026	20.93	20.93	19.00	19.90	19.90	-0.25%	1,071
Jan 29, 2026	20.27	20.27	18.55	19.95	19.95	5.78%	1,752
Jan 28, 2026	21.69	21.69	18.20	18.86	18.86	-8.71%	7,513
Jan 27, 2026	22.44	22.44	20.51	20.66	20.66	-4.35%	1,721
Jan 23, 2026	22.99	22.99	21.10	21.60	21.60	-1.73%	2,739
Jan 22, 2026	23.70	23.70	21.01	21.98	21.98	-1.66%	1,420
Jan 21, 2026	22.49	22.49	21.10	22.35	22.35	-0.62%	764
Jan 20, 2026	24.70	24.70	20.11	22.49	22.49	0.40%	2,822
Jan 19, 2026	22.50	22.98	21.42	22.40	22.40	-1.67%	1,327
Jan 16, 2026	24.70	24.70	22.40	22.78	22.78	-2.19%	1,292
Jan 14, 2026	23.39	23.39	23.29	23.29	23.29	2.15%	1,032