Skip to main content

Infobird Company Ltd (NQ: IFBD )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 1.784 1.900 1.784 1.880 19,445 +0.11(+6.21%)
Sep 16, 2024 1.760 1.810 1.720 1.770 4,984 +0.06(+3.51%)
Sep 13, 2024 1.800 1.880 1.660 1.710 18,979 -0.09(-5.00%)
Sep 12, 2024 1.890 1.890 1.800 1.800 8,615 +0.03(+1.69%)
Sep 11, 2024 1.800 1.845 1.760 1.770 8,408 +0.04(+2.31%)
Sep 10, 2024 1.730 1.750 1.700 1.730 5,453 +0.00(+0.00%)
Sep 09, 2024 1.660 1.740 1.660 1.730 3,189 +0.05(+2.98%)
Sep 06, 2024 1.660 1.720 1.654 1.680 5,152 +0.02(+1.20%)
Sep 05, 2024 1.680 1.680 1.631 1.660 7,202 -0.02(-1.19%)
Sep 04, 2024 1.710 1.710 1.646 1.680 12,592 -0.06(-3.45%)
Sep 03, 2024 1.900 1.896 1.680 1.740 29,772 -0.01(-0.62%)
Aug 30, 2024 1.760 1.780 1.740 1.751 11,282 -0.01(-0.52%)
Aug 29, 2024 1.910 1.915 1.760 1.760 29,023 -0.19(-9.74%)
Aug 28, 2024 2.030 2.025 1.930 1.950 15,995 +0.00(+0.00%)
Aug 27, 2024 1.950 1.970 1.930 1.950 4,532 -0.02(-1.02%)
Aug 26, 2024 1.960 2.000 1.920 1.970 13,042 +0.02(+1.03%)
Aug 23, 2024 2.030 2.030 1.900 1.950 11,352 +0.05(+2.63%)
Aug 22, 2024 2.060 2.180 1.890 1.900 31,067 -0.09(-4.52%)
Aug 21, 2024 1.950 2.000 1.950 1.990 13,595 +0.05(+2.58%)
Aug 20, 2024 1.975 1.975 1.900 1.940 15,115 -0.06(-3.00%)
Aug 19, 2024 1.960 2.080 1.930 2.000 15,371 +0.06(+3.09%)
Aug 16, 2024 1.880 1.940 1.850 1.940 12,857 -0.01(-0.51%)
Aug 15, 2024 1.870 1.950 1.800 1.950 20,603 +0.22(+12.72%)
Aug 14, 2024 1.950 1.950 1.730 1.730 14,288 -0.20(-10.36%)
Aug 13, 2024 2.080 2.180 1.880 1.930 58,577 -0.11(-5.39%)
Aug 12, 2024 2.050 2.050 1.940 2.040 35,482 -0.01(-0.49%)
Aug 09, 2024 1.960 2.200 1.960 2.050 44,756 +0.14(+7.33%)
Aug 08, 2024 2.010 2.050 1.910 1.910 15,943 -0.10(-4.98%)
Aug 07, 2024 2.200 2.200 2.010 2.010 29,967 -0.02(-0.99%)
Aug 06, 2024 2.080 2.235 2.000 2.030 14,766 -0.11(-5.14%)
Aug 05, 2024 2.150 2.200 2.000 2.140 53,177 -0.06(-2.73%)
Aug 02, 2024 2.250 2.260 2.160 2.200 151,219 -0.06(-2.65%)
Aug 01, 2024 2.460 2.460 2.260 2.260 12,619 -0.14(-5.83%)
Jul 31, 2024 2.410 2.478 2.310 2.400 20,559 -0.03(-1.23%)
Jul 30, 2024 2.580 2.580 2.400 2.430 25,667 -0.07(-2.80%)
Jul 29, 2024 2.550 2.720 2.475 2.500 19,262 -0.06(-2.34%)
Jul 26, 2024 2.770 2.800 2.530 2.560 45,577 -0.06(-2.29%)
Jul 25, 2024 2.580 2.700 2.580 2.620 21,839 +0.02(+0.77%)
Jul 24, 2024 2.820 2.815 2.580 2.600 35,914 -0.13(-4.76%)
Jul 23, 2024 2.910 2.940 2.616 2.730 75,190 -0.16(-5.67%)
Jul 22, 2024 3.030 3.050 2.860 2.894 54,090 -0.15(-4.80%)
Jul 19, 2024 3.080 3.190 3.030 3.040 8,082 -0.07(-2.25%)
Jul 18, 2024 3.130 3.240 3.031 3.110 26,719 -0.09(-2.81%)
Jul 17, 2024 3.120 3.200 3.040 3.200 15,194 +0.03(+0.95%)
Jul 16, 2024 3.000 3.259 3.000 3.170 45,103 +0.14(+4.62%)
Jul 15, 2024 3.100 3.100 3.000 3.030 28,162 -0.06(-1.94%)
Jul 12, 2024 3.050 3.140 3.010 3.090 27,356 +0.02(+0.65%)
Jul 11, 2024 3.020 3.120 3.000 3.070 146,278 +0.02(+0.66%)
Jul 10, 2024 3.037 3.200 3.010 3.050 44,888 +0.04(+1.33%)
Jul 09, 2024 3.080 3.280 3.000 3.010 32,335 -0.15(-4.75%)
Jul 08, 2024 2.930 3.260 2.800 3.160 88,372 +0.18(+6.04%)
Jul 05, 2024 2.960 3.090 2.960 2.980 74,931 -0.03(-1.00%)
Jul 03, 2024 3.020 3.250 3.010 3.010 117,936 -0.16(-5.05%)
Jul 02, 2024 3.050 3.540 2.740 3.170 3,004,510 +0.21(+7.09%)
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.