Skip to main content

Infobird Company Ltd (NQ: IFBD )

4.400 +0.050 (+1.15%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.215 3.300 2.752 3.000 8,356 -0.27(-8.40%)
Dec 29, 2022 3.200 3.450 3.150 3.275 3,977 +0.02(+0.77%)
Dec 28, 2022 3.500 3.500 2.825 3.250 7,066 -0.44(-12.04%)
Dec 27, 2022 3.700 3.695 3.500 3.695 798 -0.11(-2.84%)
Dec 23, 2022 4.240 4.240 3.700 3.803 3,349 -0.44(-10.31%)
Dec 22, 2022 3.250 4.240 3.250 4.240 5,992 +1.04(+32.50%)
Dec 21, 2022 3.500 3.950 3.200 3.200 7,641 -0.50(-13.51%)
Dec 20, 2022 3.940 3.950 3.700 3.700 199 -0.24(-6.10%)
Dec 19, 2022 4.123 4.290 3.941 3.941 271 -0.02(-0.39%)
Dec 16, 2022 3.750 4.250 3.750 3.956 348 +0.26(+6.92%)
Dec 15, 2022 3.950 4.400 3.700 3.700 2,046 -0.50(-11.90%)
Dec 14, 2022 4.458 4.458 3.800 4.200 5,797 -0.25(-5.61%)
Dec 13, 2022 3.650 4.449 3.652 4.449 6,118 +0.60(+15.54%)
Dec 12, 2022 3.900 4.080 3.687 3.851 7,852 -0.39(-9.25%)
Dec 09, 2022 3.350 4.900 3.100 4.244 67,414 +0.89(+26.67%)
Dec 08, 2022 3.500 3.500 2.850 3.350 19,517 -0.19(-5.27%)
Dec 07, 2022 3.490 3.750 3.402 3.537 1,409 +0.11(+3.12%)
Dec 06, 2022 3.810 3.810 3.401 3.429 6,059 -0.57(-14.26%)
Dec 05, 2022 3.750 4.000 3.750 4.000 3,749 +0.23(+6.19%)
Dec 02, 2022 4.050 4.050 3.337 3.767 2,177 -0.23(-5.83%)
Dec 01, 2022 3.800 4.000 3.750 4.000 5,101 +0.30(+8.11%)
Nov 30, 2022 3.667 3.850 3.555 3.700 3,126 +0.07(+1.79%)
Nov 29, 2022 3.500 3.661 3.499 3.635 3,712 -0.03(-0.71%)
Nov 28, 2022 3.700 3.900 3.661 3.661 991 -0.14(-3.66%)
Nov 25, 2022 4.134 4.134 3.750 3.800 3,069 -0.30(-7.32%)
Nov 23, 2022 4.350 4.449 3.750 4.100 3,790 -0.35(-7.87%)
Nov 22, 2022 4.550 4.550 4.100 4.450 7,236 +0.17(+3.97%)
Nov 21, 2022 4.194 4.600 4.194 4.280 2,517 -0.26(-5.82%)
Nov 18, 2022 4.600 4.600 3.880 4.545 1,967 -0.05(-1.20%)
Nov 17, 2022 4.725 4.750 3.750 4.599 10,518 +0.10(+2.21%)
Nov 16, 2022 4.525 4.540 4.155 4.500 1,962 -0.05(-1.11%)
Nov 15, 2022 4.500 4.750 4.306 4.551 6,343 +0.05(+1.12%)
Nov 14, 2022 4.450 4.500 4.300 4.500 1,993 +0.07(+1.67%)
Nov 11, 2022 4.500 4.500 4.350 4.426 3,836 +0.04(+0.94%)
Nov 10, 2022 4.200 4.500 4.159 4.385 2,762 +0.33(+8.27%)
Nov 09, 2022 4.000 4.300 3.885 4.050 3,266 -0.25(-5.81%)
Nov 08, 2022 4.250 4.500 3.975 4.300 4,975 +0.01(+0.34%)
Nov 07, 2022 4.200 4.357 3.900 4.285 6,838 +0.13(+3.25%)
Nov 04, 2022 4.250 4.500 3.652 4.151 16,161 -0.02(-0.43%)
Nov 03, 2022 4.154 4.250 4.100 4.168 2,216 -0.04(-1.07%)
Nov 02, 2022 4.500 4.500 4.136 4.213 1,543 -0.34(-7.40%)
Nov 01, 2022 4.700 4.700 4.350 4.550 2,206 +0.23(+5.23%)
Oct 31, 2022 4.500 4.750 4.088 4.324 8,955 -0.23(-5.08%)
Oct 28, 2022 4.663 4.750 4.528 4.556 1,452 -0.11(-2.33%)
Oct 27, 2022 4.664 4.832 4.651 4.664 361 -0.09(-1.81%)
Oct 26, 2022 4.825 4.848 4.665 4.750 1,784 +0.00(+0.00%)
Oct 25, 2022 4.900 5.200 4.561 4.750 9,470 -0.20(-4.02%)
Oct 24, 2022 5.750 5.750 4.309 4.949 5,836 -0.70(-12.41%)
Oct 21, 2022 5.450 5.650 5.300 5.650 1,194 +0.15(+2.73%)
Oct 20, 2022 5.550 5.719 5.450 5.500 2,868 +0.00(+0.00%)
Oct 19, 2022 5.550 5.800 5.500 5.500 2,040 -0.40(-6.78%)
Oct 18, 2022 5.600 6.000 5.550 5.900 7,752 +0.40(+7.27%)
Oct 17, 2022 5.400 5.650 5.400 5.500 1,611 -0.03(-0.45%)
Oct 14, 2022 5.800 5.800 5.400 5.525 3,220 -0.12(-2.21%)
Oct 13, 2022 5.400 5.875 5.400 5.650 7,214 +0.00(+0.00%)
Oct 12, 2022 5.650 5.850 5.450 5.650 3,926 -0.05(-0.89%)
Oct 11, 2022 5.700 5.900 5.350 5.700 2,361 +0.00(+0.01%)
Oct 10, 2022 5.650 5.800 5.450 5.700 3,715 -0.05(-0.87%)
Oct 07, 2022 6.000 6.000 5.600 5.750 2,679 -0.30(-4.96%)
Oct 06, 2022 5.851 6.166 5.800 6.050 5,314 -0.15(-2.41%)
Oct 05, 2022 6.050 6.250 5.600 6.199 34,825 +0.50(+8.76%)
Oct 04, 2022 5.600 5.850 5.600 5.700 6,143 +0.05(+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.