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 (%)
Apr 29, 2022 2760 2960 2760 2840 23 +118.80(+4.37%)
Apr 28, 2022 2800 2800 2600 2722 9 -20.40(-0.74%)
Apr 27, 2022 2840 2840 2680 2742 7 -58.00(-2.07%)
Apr 26, 2022 2740 2900 2360 2800 28 -40.00(-1.41%)
Apr 25, 2022 2760 2920 2720 2840 16 +40.00(+1.43%)
Apr 22, 2022 3120 3120 2746 2800 20 -161.20(-5.44%)
Apr 21, 2022 2901 3160 2901 2961 6 +5.20(+0.18%)
Apr 20, 2022 3000 3000 2842 2956 13 +90.40(+3.15%)
Apr 19, 2022 2720 2960 2720 2866 7 +128.40(+4.69%)
Apr 18, 2022 2800 2800 2700 2737 20 +17.20(+0.63%)
Apr 14, 2022 2760 2808 2701 2720 8 -70.80(-2.54%)
Apr 13, 2022 2790 2880 2701 2791 13 +0.80(+0.03%)
Apr 12, 2022 2800 2880 2727 2790 26 -15.60(-0.56%)
Apr 11, 2022 2751 2814 2701 2806 27 +102.80(+3.80%)
Apr 08, 2022 2760 2800 2701 2703 18 -18.00(-0.66%)
Apr 07, 2022 2780 2940 2701 2721 22 -91.20(-3.24%)
Apr 06, 2022 2880 2990 2809 2812 31 -295.60(-9.51%)
Apr 05, 2022 3080 3160 2920 3108 16 +207.60(+7.16%)
Apr 04, 2022 2880 3000 2840 2900 6 +100.00(+3.57%)
Apr 01, 2022 2840 2920 2760 2800 14 +7.60(+0.27%)
Mar 31, 2022 2800 2960 2760 2792 16 -14.40(-0.51%)
Mar 30, 2022 3100 3119 2688 2807 37 -293.20(-9.46%)
Mar 29, 2022 3200 3200 3004 3100 23 -96.00(-3.00%)
Mar 28, 2022 3504 3600 3012 3196 59 -264.00(-7.63%)
Mar 25, 2022 3600 3669 3421 3460 18 -40.00(-1.14%)
Mar 24, 2022 3360 3600 3120 3500 30 +286.00(+8.90%)
Mar 23, 2022 3040 3360 2980 3214 52 +210.00(+6.99%)
Mar 22, 2022 2841 3120 2840 3004 29 +164.00(+5.77%)
Mar 21, 2022 3000 3046 2802 2840 6 -11.60(-0.41%)
Mar 18, 2022 2800 3156 2722 2852 31 +12.00(+0.42%)
Mar 17, 2022 2640 2960 2540 2840 65 +318.80(+12.65%)
Mar 16, 2022 2520 2760 2400 2521 56 +200.80(+8.66%)
Mar 15, 2022 2356 2480 2200 2320 36 -48.00(-2.03%)
Mar 14, 2022 2760 2840 2200 2368 40 -472.00(-16.62%)
Mar 11, 2022 2840 2980 2800 2840 16 -240.00(-7.79%)
Mar 10, 2022 2800 3080 2680 3080 26 +160.00(+5.48%)
Mar 09, 2022 2804 2920 2644 2920 45 +234.00(+8.71%)
Mar 08, 2022 2960 2960 2640 2686 32 -354.00(-11.64%)
Mar 07, 2022 2960 3200 2800 3040 12 +40.00(+1.33%)
Mar 04, 2022 2920 3158 2767 3000 24 -0.80(-0.03%)
Mar 03, 2022 2856 3200 2856 3001 10 -139.20(-4.43%)
Mar 02, 2022 3200 3360 3000 3140 6 -60.00(-1.88%)
Mar 01, 2022 3360 3360 3007 3200 12 -40.00(-1.23%)
Feb 28, 2022 3080 3316 2864 3240 18 +144.00(+4.65%)
Feb 25, 2022 3088 3236 3040 3096 16 +96.00(+3.20%)
Feb 24, 2022 2720 3156 2025 3000 29 -160.00(-5.06%)
Feb 23, 2022 3280 3516 3134 3160 18 -120.00(-3.66%)
Feb 22, 2022 3600 3604 3240 3280 17 -400.00(-10.87%)
Feb 18, 2022 3680 0 +200.40(+5.76%)
Feb 17, 2022 3880 3880 3360 3480 33 -240.80(-6.47%)
Feb 16, 2022 4040 4040 3600 3720 29 -82.40(-2.17%)
Feb 15, 2022 3600 4000 3600 3803 43 +183.60(+5.07%)
Feb 14, 2022 4160 4160 3480 3619 101 -241.20(-6.25%)
Feb 11, 2022 4320 4360 3860 3860 106 -419.60(-9.80%)
Feb 10, 2022 4520 4600 4160 4280 359 -560.00(-11.57%)
Feb 09, 2022 4400 5120 4320 4840 5,684 +1100.00(+29.41%)
Feb 08, 2022 3600 3920 3321 3740 60 +196.00(+5.53%)
Feb 07, 2022 3599 3600 3244 3544 9 +204.00(+6.11%)
Feb 04, 2022 3332 3560 3240 3340 6 -60.00(-1.76%)
Feb 03, 2022 3400 3599 3400 6 -24.00(-0.70%)
Feb 02, 2022 3800 3800 3400 3424 12 -216.00(-5.93%)
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.