Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infobird Company Ltd (NQ: IFBD )

1.900 +0.060 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 514.40 528.08 440.40 480.00 52 -44.00(-8.40%)
Dec 29, 2022 512.00 552.00 504.00 524.00 24 +4.00(+0.77%)
Dec 28, 2022 560.00 560.00 452.00 520.00 44 -71.20(-12.04%)
Dec 27, 2022 592.00 591.20 560.00 591.20 4 -17.28(-2.84%)
Dec 23, 2022 678.40 678.40 592.00 608.48 20 -69.92(-10.31%)
Dec 22, 2022 520.00 678.40 520.00 678.40 37 +166.40(+32.50%)
Dec 21, 2022 560.00 632.00 512.00 512.00 47 -80.00(-13.51%)
Dec 20, 2022 630.40 631.92 592.00 592.00 1 -38.48(-6.10%)
Dec 19, 2022 659.68 686.40 630.48 630.48 1 -2.48(-0.39%)
Dec 16, 2022 600.00 680.00 600.00 632.96 2 +40.96(+6.92%)
Dec 15, 2022 632.00 704.00 592.00 592.00 12 -80.00(-11.90%)
Dec 14, 2022 713.28 713.28 608.00 672.00 36 -39.92(-5.61%)
Dec 13, 2022 584.00 711.92 584.40 711.92 38 +95.76(+15.54%)
Dec 12, 2022 624.00 652.88 589.84 616.16 49 -62.80(-9.25%)
Dec 09, 2022 536.00 784.00 496.00 678.96 421 +142.96(+26.67%)
Dec 08, 2022 560.00 560.00 456.00 536.00 121 -29.84(-5.27%)
Dec 07, 2022 558.32 600.00 544.32 565.84 8 +17.12(+3.12%)
Dec 06, 2022 609.60 609.60 544.08 548.72 37 -91.28(-14.26%)
Dec 05, 2022 600.00 640.00 600.00 640.00 23 +37.28(+6.19%)
Dec 02, 2022 648.00 648.00 534.00 602.72 13 -37.28(-5.82%)
Dec 01, 2022 608.00 640.00 600.00 640.00 31 +48.00(+8.11%)
Nov 30, 2022 586.80 616.00 568.80 592.00 19 +10.40(+1.79%)
Nov 29, 2022 560.00 585.76 559.92 581.60 23 -4.16(-0.71%)
Nov 28, 2022 592.00 624.00 585.76 585.76 6 -22.24(-3.66%)
Nov 25, 2022 661.44 661.44 600.00 608.00 19 -48.00(-7.32%)
Nov 23, 2022 696.00 711.92 600.00 656.00 23 -56.00(-7.87%)
Nov 22, 2022 728.00 728.00 656.00 712.00 45 +27.20(+3.97%)
Nov 21, 2022 670.96 736.00 670.96 684.80 15 -42.32(-5.82%)
Nov 18, 2022 736.00 736.00 620.72 727.12 12 -8.80(-1.20%)
Nov 17, 2022 756.00 760.00 600.00 735.92 65 +15.92(+2.21%)
Nov 16, 2022 724.00 726.32 664.88 720.00 12 -8.08(-1.11%)
Nov 15, 2022 720.00 760.00 688.88 728.08 39 +8.08(+1.12%)
Nov 14, 2022 712.00 720.00 688.00 720.00 12 +11.84(+1.67%)
Nov 11, 2022 720.00 720.00 696.00 708.16 23 +6.56(+0.94%)
Nov 10, 2022 672.00 720.00 665.44 701.60 17 +53.60(+8.27%)
Nov 09, 2022 640.00 688.00 621.60 648.00 20 -40.00(-5.81%)
Nov 08, 2022 680.00 720.00 636.00 688.00 31 +2.32(+0.34%)
Nov 07, 2022 672.00 697.20 624.00 685.68 42 +21.60(+3.25%)
Nov 04, 2022 680.00 720.00 584.32 664.08 101 -2.88(-0.43%)
Nov 03, 2022 664.72 680.00 656.00 666.96 13 -7.20(-1.07%)
Nov 02, 2022 720.00 720.00 661.84 674.16 9 -53.84(-7.40%)
Nov 01, 2022 752.00 752.00 696.00 728.00 13 +36.16(+5.23%)
Oct 31, 2022 720.00 760.00 654.00 691.84 55 -37.04(-5.08%)
Oct 28, 2022 746.16 760.00 724.48 728.88 9 -17.36(-2.33%)
Oct 27, 2022 746.24 773.12 744.08 746.24 2 -13.76(-1.81%)
Oct 26, 2022 772.00 775.76 746.40 760.00 11 +0.00(+0.00%)
Oct 25, 2022 784.00 832.00 729.68 760.00 59 -31.84(-4.02%)
Oct 24, 2022 920.00 920.00 689.52 791.84 36 -112.16(-12.41%)
Oct 21, 2022 872.00 904.00 848.00 904.00 7 +24.00(+2.73%)
Oct 20, 2022 888.00 915.04 872.00 880.00 17 +0.00(+0.00%)
Oct 19, 2022 888.00 927.92 880.00 880.00 12 -64.00(-6.78%)
Oct 18, 2022 896.00 960.00 888.00 944.00 48 +64.00(+7.27%)
Oct 17, 2022 864.00 904.00 864.00 880.00 10 -4.00(-0.45%)
Oct 14, 2022 928.00 928.00 864.00 884.00 20 -20.00(-2.21%)
Oct 13, 2022 864.00 940.00 864.00 904.00 45 +0.00(+0.00%)
Oct 12, 2022 904.00 936.00 872.00 904.00 24 -8.08(-0.89%)
Oct 11, 2022 912.00 944.00 856.00 912.08 14 +0.08(+0.01%)
Oct 10, 2022 904.00 927.92 872.00 912.00 23 -8.00(-0.87%)
Oct 07, 2022 960.00 960.00 896.00 920.00 16 -48.00(-4.96%)
Oct 06, 2022 936.08 986.56 928.00 968.00 33 -23.92(-2.41%)
Oct 05, 2022 968.00 1000 896.00 991.92 217 +79.92(+8.76%)
Oct 04, 2022 896.00 936.00 896.00 912.00 38 +8.00(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.