Infronics Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	22.50	22.50	21.00	21.10	21.10	-5.76%	353
Nov 8, 2026	19.60	22.50	19.60	22.39	22.39	3.18%	1,153
Nov 6, 2026	22.40	22.40	20.20	21.70	21.70	-3.12%	3,447
Nov 5, 2026	22.50	22.50	20.25	22.40	22.40	1.86%	159
Nov 4, 2026	23.00	23.00	21.00	21.99	21.99	2.28%	458
Nov 3, 2026	22.00	22.00	21.50	21.50	21.50	5.91%	414
Nov 2, 2026	21.27	21.27	20.30	20.30	20.30	1.86%	576
Oct 30, 2026	19.92	20.76	18.75	19.93	19.93	5.12%	2,832
Oct 29, 2026	19.40	19.40	18.96	18.96	18.96	7.48%	1,304
Oct 28, 2026	17.64	19.00	16.21	17.64	17.64	0.92%	1,887
Oct 27, 2026	16.41	18.00	16.41	17.48	17.48	-4.06%	1,059
Oct 26, 2026	19.89	19.89	18.22	18.22	18.22	-1.41%	131
Oct 23, 2026	19.86	19.86	17.17	18.48	18.48	-3.09%	1,028
Oct 22, 2026	22.00	22.00	18.72	19.07	19.07	-8.32%	1,068
Oct 21, 2026	21.49	21.49	20.00	20.80	20.80	2.77%	253
Oct 19, 2026	19.00	20.50	19.00	20.24	20.24	-1.27%	703
Oct 16, 2026	20.00	20.74	20.00	20.50	20.50	4.38%	414
Oct 15, 2026	19.50	20.00	18.00	19.64	19.64	0.72%	2,749
Oct 14, 2026	20.70	20.70	19.41	19.50	19.50	-5.80%	616
Oct 13, 2026	21.90	21.90	20.00	20.70	20.70	-1.43%	1,206
Oct 12, 2026	23.60	23.60	19.50	21.00	21.00	-2.33%	767
Oct 9, 2026	21.99	21.99	21.00	21.50	21.50	2.38%	1,478
Oct 8, 2026	21.80	21.80	21.00	21.00	21.00	1.20%	91
Oct 7, 2026	19.99	20.89	19.99	20.75	20.75	3.80%	115
Oct 6, 2026	20.37	20.37	19.79	19.99	19.99	2.67%	46
Oct 5, 2026	19.31	20.99	19.29	19.47	19.47	-4.09%	3,724
Oct 1, 2026	22.31	22.31	20.28	20.30	20.30	-4.87%	7,072
Sep 30, 2026	21.34	21.34	21.34	21.34	21.34	4.15%	1
Sep 29, 2026	20.99	21.99	20.01	20.49	20.49	-2.38%	6,611
Sep 28, 2026	21.80	21.80	19.78	20.99	20.99	0.96%	1,798
Sep 25, 2026	20.44	20.95	20.44	20.79	20.79	4.16%	665
Sep 24, 2026	19.47	20.44	19.47	19.96	19.96	2.52%	329
Sep 23, 2026	20.97	20.97	19.17	19.47	19.47	-2.55%	133
Sep 22, 2026	21.50	21.50	19.66	19.98	19.98	-3.38%	253
Sep 21, 2026	19.86	21.50	19.86	20.68	20.68	-1.05%	981
Sep 18, 2026	21.74	21.74	19.92	20.90	20.90	-0.29%	996
Sep 17, 2026	21.30	21.30	20.90	20.96	20.96	3.30%	114
Sep 16, 2026	20.84	20.84	18.90	20.29	20.29	2.22%	558
Sep 15, 2026	19.99	19.99	19.16	19.85	19.85	-0.65%	655
Sep 11, 2026	20.11	20.11	19.16	19.98	19.98	4.28%	2,645
Sep 10, 2026	20.80	20.80	19.02	19.16	19.16	-3.43%	465
Sep 9, 2026	19.98	20.00	18.65	19.84	19.84	1.80%	2,514
Sep 8, 2026	18.90	20.60	18.80	19.49	19.49	-0.86%	4,682
Sep 7, 2026	19.74	20.00	18.54	19.66	19.66	2.18%	596
Sep 4, 2026	19.27	19.27	17.76	19.24	19.24	4.74%	2,524
Sep 3, 2026	18.98	19.75	18.22	18.37	18.37	-3.26%	4,202
Sep 2, 2026	20.08	20.08	18.43	18.99	18.99	-0.84%	1,084
Sep 1, 2026	20.29	20.29	18.43	19.15	19.15	-0.93%	3,735
Aug 31, 2026	19.14	20.49	19.14	19.33	19.33	-4.02%	2,753
Aug 28, 2026	20.50	20.63	18.67	20.14	20.14	2.49%	9,876