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

Infobird Company Ltd (NQ: IFBD )

1.850 -0.050 (-2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 76.80 99.20 38.50 41.60 430,628 -3.20(-7.14%)
Aug 30, 2023 40.48 48.80 39.42 44.80 15,615 +4.48(+11.11%)
Aug 29, 2023 40.00 43.86 38.56 40.32 2,425 +0.32(+0.80%)
Aug 28, 2023 38.77 42.00 38.72 40.00 1,315 +1.28(+3.31%)
Aug 25, 2023 39.98 40.78 38.40 38.72 1,321 -1.63(-4.04%)
Aug 24, 2023 40.32 41.60 36.99 40.35 1,849 +0.35(+0.88%)
Aug 23, 2023 37.89 40.77 35.20 40.00 4,858 -0.77(-1.88%)
Aug 22, 2023 46.40 50.66 35.18 40.77 9,791 -3.22(-7.31%)
Aug 21, 2023 45.60 51.04 43.98 43.98 6,022 +1.26(+2.96%)
Aug 18, 2023 45.79 48.03 41.84 42.72 3,924 -4.50(-9.52%)
Aug 17, 2023 57.60 60.58 44.96 47.22 8,081 -10.06(-17.57%)
Aug 16, 2023 86.24 86.40 54.42 57.28 18,165 -29.12(-33.70%)
Aug 15, 2023 96.00 97.20 83.20 86.40 5,124 -12.80(-12.90%)
Aug 14, 2023 98.40 103.90 97.47 99.20 5,369 -0.18(-0.18%)
Aug 11, 2023 100.51 103.04 97.60 99.38 1,122 -3.90(-3.78%)
Aug 10, 2023 109.01 109.01 102.48 103.28 1,021 -1.66(-1.59%)
Aug 09, 2023 108.80 110.40 102.40 104.94 891 -1.46(-1.37%)
Aug 08, 2023 105.60 108.43 98.42 106.40 2,777 -5.23(-4.69%)
Aug 07, 2023 112.80 115.20 107.28 111.63 2,247 -9.81(-8.08%)
Aug 04, 2023 132.24 132.24 120.27 121.44 4,689 -9.76(-7.44%)
Aug 03, 2023 139.20 140.80 129.65 131.20 2,208 -10.99(-7.73%)
Aug 02, 2023 147.20 152.00 136.82 142.19 3,731 -9.81(-6.45%)
Aug 01, 2023 152.00 153.60 140.80 152.00 5,765 -6.40(-4.04%)
Jul 31, 2023 177.60 200.00 138.58 158.40 29,136 -16.00(-9.17%)
Jul 28, 2023 164.80 236.80 154.40 174.40 249,615 +40.94(+30.68%)
Jul 27, 2023 129.60 136.00 130.08 133.46 1,193 +0.66(+0.49%)
Jul 26, 2023 134.18 138.51 124.80 132.80 2,111 -2.54(-1.88%)
Jul 25, 2023 142.26 151.52 132.22 135.34 2,445 -3.86(-2.77%)
Jul 24, 2023 145.60 151.84 130.56 139.20 3,359 -14.40(-9.38%)
Jul 21, 2023 145.60 174.40 140.80 153.60 16,531 +6.40(+4.35%)
Jul 20, 2023 115.20 151.71 109.25 147.20 14,872 +35.20(+31.43%)
Jul 19, 2023 109.76 118.08 109.76 112.00 697 +3.04(+2.79%)
Jul 18, 2023 105.76 122.40 105.76 108.96 4,103 -0.96(-0.87%)
Jul 17, 2023 140.80 148.00 93.62 109.92 8,872 -31.50(-22.28%)
Jul 14, 2023 155.20 158.40 136.03 141.42 2,584 -12.18(-7.93%)
Jul 13, 2023 163.20 171.20 153.57 153.60 3,877 -11.20(-6.80%)
Jul 12, 2023 169.60 171.20 160.00 164.80 2,340 -6.40(-3.74%)
Jul 11, 2023 169.60 188.80 163.20 171.20 5,255 -4.80(-2.73%)
Jul 10, 2023 172.80 193.60 168.00 176.00 12,207 +8.00(+4.76%)
Jul 07, 2023 168.00 176.00 153.62 168.00 5,862 +4.80(+2.94%)
Jul 06, 2023 203.20 216.00 152.08 163.20 18,715 -35.20(-17.74%)
Jul 05, 2023 192.00 209.49 192.00 198.40 2,863 +1.60(+0.81%)
Jul 03, 2023 198.40 203.20 195.20 196.80 404 +0.00(+0.00%)
Jun 30, 2023 200.00 211.18 196.80 196.80 751 -3.20(-1.60%)
Jun 29, 2023 219.20 220.70 198.40 200.00 1,556 -25.60(-11.35%)
Jun 28, 2023 212.80 233.60 201.60 225.60 4,389 +9.60(+4.44%)
Jun 27, 2023 193.60 225.74 193.60 216.00 2,811 +19.20(+9.76%)
Jun 26, 2023 241.60 243.36 184.00 196.80 4,751 -49.60(-20.13%)
Jun 23, 2023 241.60 256.00 234.40 246.40 1,274 +0.00(+0.00%)
Jun 22, 2023 252.80 257.60 236.00 246.40 1,533 -3.20(-1.28%)
Jun 21, 2023 243.20 262.40 240.00 249.60 1,078 -3.20(-1.27%)
Jun 20, 2023 232.00 265.60 230.40 252.80 1,460 +16.00(+6.76%)
Jun 16, 2023 297.60 297.60 232.00 236.80 2,180 -51.20(-17.78%)
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.