Infronics Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	17.90	17.90	16.85	17.63	17.63	-0.56%	1,198
May 11, 2026	17.50	18.13	17.50	17.73	17.73	1.31%	2,981
May 8, 2026	17.58	17.58	16.76	17.50	17.50	-0.46%	3,019
May 7, 2026	18.54	18.54	16.81	17.58	17.58	-0.45%	6,100
May 6, 2026	18.15	18.15	17.01	17.66	17.66	2.14%	607
May 5, 2026	17.28	17.85	17.02	17.29	17.29	-3.03%	2,710
May 4, 2026	18.33	18.33	17.02	17.83	17.83	2.12%	1,152
Apr 30, 2026	18.63	18.63	17.36	17.46	17.46	-4.38%	645
Apr 29, 2026	18.66	18.66	17.63	18.26	18.26	-0.16%	809
Apr 28, 2026	17.42	18.36	17.26	18.29	18.29	4.51%	3,422
Apr 27, 2026	17.66	18.54	17.05	17.50	17.50	-0.91%	3,743
Apr 24, 2026	18.43	18.43	17.22	17.66	17.66	0.57%	2,908
Apr 23, 2026	18.01	18.77	17.23	17.56	17.56	-2.82%	2,559
Apr 22, 2026	18.80	19.68	17.87	18.07	18.07	-3.88%	5,830
Apr 21, 2026	19.11	19.50	18.56	18.80	18.80	-3.59%	2,268
Apr 20, 2026	18.70	19.88	17.70	19.50	19.50	4.45%	2,907
Apr 17, 2026	19.65	19.65	18.00	18.67	18.67	2.53%	7,321
Apr 16, 2026	19.69	19.69	17.80	18.21	18.21	1.73%	5,972
Apr 15, 2026	16.60	18.00	16.60	17.90	17.90	7.90%	7,354
Apr 13, 2026	16.00	16.70	15.63	16.59	16.59	-0.54%	804
Apr 10, 2026	16.77	16.77	15.00	16.68	16.68	8.10%	17,015
Apr 9, 2026	15.55	15.55	14.09	15.43	15.43	4.40%	5,470
Apr 8, 2026	15.80	15.80	14.50	14.78	14.78	2.28%	25,541
Apr 7, 2026	16.00	16.00	14.01	14.45	14.45	-3.67%	2,913
Apr 6, 2026	14.96	15.90	14.93	15.00	15.00	0.27%	2,880
Apr 2, 2026	15.00	15.00	13.61	14.96	14.96	3.67%	2,113
Apr 1, 2026	13.36	14.62	13.02	14.43	14.43	8.01%	5,611
Mar 30, 2026	13.99	14.77	13.00	13.36	13.36	-5.72%	58,861
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