Skip to main content

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

Historical Prices

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.