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

Infobird Company Ltd (NQ: IFBD )

3.800 -0.070 (-1.81%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 24, 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 (%)
Sep 30, 2022 5.300 5.450 5.099 5.450 6,756 -0.10(-1.80%)
Sep 29, 2022 5.500 6.000 5.400 5.550 4,148 -0.25(-4.31%)
Sep 28, 2022 6.050 6.050 5.700 5.800 9,164 -0.10(-1.69%)
Sep 27, 2022 5.450 6.000 5.450 5.900 19,525 +0.45(+8.26%)
Sep 26, 2022 5.400 5.650 5.250 5.450 3,514 +0.05(+0.93%)
Sep 23, 2022 5.600 5.788 5.050 5.400 18,109 -0.15(-2.70%)
Sep 22, 2022 5.750 5.850 5.550 5.550 12,023 -0.35(-5.93%)
Sep 21, 2022 6.100 6.200 5.550 5.900 23,769 -0.10(-1.67%)
Sep 20, 2022 5.700 6.200 5.550 6.000 46,558 +0.40(+7.14%)
Sep 19, 2022 6.500 6.500 5.500 5.600 50,021 -0.70(-11.11%)
Sep 16, 2022 6.950 6.950 6.050 6.300 56,447 -0.85(-11.89%)
Sep 15, 2022 7.700 8.350 7.050 7.150 44,617 -0.50(-6.54%)
Sep 14, 2022 11.10 11.15 7.500 7.650 248,969 -4.70(-38.06%)
Sep 13, 2022 9.300 13.20 9.100 12.35 1,093,046 +2.70(+27.98%)
Sep 12, 2022 10.20 10.60 9.100 9.650 1,018,789 -0.10(-1.03%)
Sep 09, 2022 11.30 13.25 9.050 9.750 1,775,227 +0.52(+5.66%)
Sep 08, 2022 8.725 9.965 7.880 9.227 80,372 +0.73(+8.56%)
Sep 07, 2022 8.500 8.525 8.438 8.500 2,649 -0.14(-1.65%)
Sep 06, 2022 8.750 9.250 8.640 8.643 2,253 +0.00(+0.00%)
Sep 02, 2022 8.750 9.250 8.565 8.643 1,322 -0.19(-2.12%)
Sep 01, 2022 9.000 9.250 8.775 8.830 5,258 -0.28(-3.05%)
Aug 31, 2022 8.745 9.250 8.500 9.107 1,993 +0.56(+6.52%)
Aug 30, 2022 8.825 8.825 8.525 8.550 2,310 -0.29(-3.25%)
Aug 29, 2022 9.225 9.250 8.775 8.838 2,018 -0.19(-2.10%)
Aug 26, 2022 9.400 9.873 9.027 9.027 1,618 -0.35(-3.71%)
Aug 25, 2022 9.685 9.855 9.287 9.375 4,902 +0.03(+0.32%)
Aug 24, 2022 9.725 9.730 9.300 9.345 1,038 -0.21(-2.20%)
Aug 23, 2022 9.250 9.748 9.200 9.555 6,662 +0.36(+3.86%)
Aug 22, 2022 9.250 9.750 9.168 9.200 3,087 -0.05(-0.57%)
Aug 19, 2022 9.750 9.755 9.250 9.252 5,325 -0.50(-5.13%)
Aug 18, 2022 10.25 10.75 9.500 9.752 5,508 -0.50(-4.88%)
Aug 17, 2022 10.50 10.41 10.25 10.25 635 -0.37(-3.48%)
Aug 16, 2022 11.00 11.10 10.10 10.62 2,422 +0.09(+0.88%)
Aug 15, 2022 10.70 10.83 10.09 10.53 2,239 -0.13(-1.22%)
Aug 12, 2022 11.12 11.25 10.63 10.66 2,481 -0.09(-0.84%)
Aug 11, 2022 11.00 11.25 10.50 10.75 2,970 -0.47(-4.23%)
Aug 10, 2022 10.50 11.80 10.50 11.22 3,939 +0.38(+3.48%)
Aug 09, 2022 11.34 11.89 10.65 10.85 4,253 -0.86(-7.31%)
Aug 08, 2022 11.64 11.98 10.83 11.70 4,599 -0.30(-2.48%)
Aug 05, 2022 11.19 13.16 10.62 12.00 24,151 +0.61(+5.38%)
Aug 04, 2022 10.44 13.47 10.44 11.39 22,067 +0.69(+6.43%)
Aug 03, 2022 10.50 11.00 10.00 10.70 5,032 -0.80(-6.96%)
Aug 02, 2022 9.000 12.00 8.875 11.50 16,715 +2.19(+23.49%)
Aug 01, 2022 9.625 9.790 9.002 9.312 1,715 +0.03(+0.27%)
Jul 29, 2022 10.07 10.07 9.000 9.287 966 +0.01(+0.13%)
Jul 28, 2022 9.250 9.710 9.162 9.275 657 -0.04(-0.48%)
Jul 27, 2022 9.367 9.610 9.320 9.320 2,423 -0.19(-1.95%)
Jul 26, 2022 10.08 10.24 9.277 9.505 3,056 -0.77(-7.47%)
Jul 25, 2022 11.00 11.00 10.00 10.27 3,002 -0.06(-0.63%)
Jul 22, 2022 11.00 11.00 10.00 10.34 3,973 -0.60(-5.49%)
Jul 21, 2022 10.97 11.12 10.76 10.94 1,585 -0.09(-0.82%)
Jul 20, 2022 11.25 11.50 10.88 11.03 4,772 -0.22(-1.98%)
Jul 19, 2022 10.75 13.00 10.75 11.25 27,502 +0.40(+3.71%)
Jul 18, 2022 11.24 11.24 10.75 10.85 487 -0.26(-2.36%)
Jul 15, 2022 11.22 11.25 10.65 11.11 1,448 -0.14(-1.24%)
Jul 14, 2022 11.51 11.62 10.50 11.25 733 -0.49(-4.21%)
Jul 13, 2022 11.87 12.00 11.26 11.74 872 -0.25(-2.10%)
Jul 12, 2022 11.88 12.75 11.01 12.00 5,061 +0.10(+0.82%)
Jul 11, 2022 11.76 12.23 11.45 11.90 1,971 -0.10(-0.83%)
Jul 08, 2022 12.25 12.25 11.78 12.00 1,061 +0.03(+0.21%)
Jul 07, 2022 12.75 12.72 11.78 11.97 6,266 -0.15(-1.26%)
Jul 06, 2022 12.25 12.26 12.12 12.13 3,844 -0.02(-0.19%)
Jul 05, 2022 13.00 12.97 12.00 12.15 2,024 -0.23(-1.84%)
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.