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

Infobird Company Ltd (NQ: IFBD )

1.900 +0.060 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 19, 2024 1.900 1.960 1.850 1.900 14,248 +0.06(+3.26%)
Sep 18, 2024 1.860 1.860 1.820 1.840 3,084 -0.04(-2.13%)
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.