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

Infobird Company Ltd (NQ: IFBD )

4.900 +1.210 (+32.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 1.150 1.540 1.090 1.310 6,159,573 +0.33(+33.67%)
Dec 28, 2023 0.9460 1.050 0.9201 0.9800 303,321 +0.04(+3.70%)
Dec 27, 2023 0.8600 0.9462 0.8600 0.9450 143,189 +0.03(+3.85%)
Dec 26, 2023 0.9710 0.9850 0.8301 0.9100 421,380 -0.10(-9.90%)
Dec 22, 2023 1.030 1.080 0.9709 1.010 448,402 -0.05(-4.72%)
Dec 21, 2023 1.120 1.120 1.045 1.060 339,474 -0.09(-7.55%)
Dec 20, 2023 1.350 1.380 1.050 1.147 1,378,021 -0.09(-7.53%)
Dec 19, 2023 1.600 1.980 1.220 1.240 15,756,757 -0.11(-8.49%)
Dec 18, 2023 1.330 1.374 1.330 1.355 1,091,717 +0.01(+1.12%)
Dec 15, 2023 1.330 1.350 1.310 1.340 15,425 +0.02(+1.52%)
Dec 14, 2023 1.380 1.380 1.250 1.320 13,006 +0.02(+1.54%)
Dec 13, 2023 1.290 1.300 1.221 1.300 17,144 +0.01(+0.78%)
Dec 12, 2023 1.340 1.342 1.250 1.290 35,057 -0.08(-5.84%)
Dec 11, 2023 1.390 1.390 1.350 1.370 23,230 +0.01(+0.74%)
Dec 08, 2023 1.370 1.380 1.320 1.360 17,773 -0.01(-0.73%)
Dec 07, 2023 1.380 1.380 1.320 1.370 35,883 +0.00(+0.00%)
Dec 06, 2023 1.340 1.400 1.340 1.370 34,669 +0.01(+0.74%)
Dec 05, 2023 1.590 1.590 1.290 1.360 131,916 -0.22(-13.93%)
Dec 04, 2023 1.640 1.691 1.580 1.580 38,292 -0.06(-3.66%)
Dec 01, 2023 1.740 1.770 1.620 1.640 114,301 -0.19(-10.38%)
Nov 30, 2023 1.700 1.880 1.600 1.830 281,401 +0.20(+12.27%)
Nov 29, 2023 1.570 1.780 1.570 1.630 154,452 +0.05(+3.16%)
Nov 28, 2023 1.540 1.643 1.540 1.580 66,263 -0.02(-1.25%)
Nov 27, 2023 1.700 1.700 1.560 1.600 62,205 -0.02(-1.23%)
Nov 24, 2023 1.620 1.700 1.570 1.620 56,831 -0.05(-2.99%)
Nov 22, 2023 1.850 1.850 1.560 1.670 96,770 -0.17(-9.24%)
Nov 21, 2023 1.700 1.870 1.630 1.840 127,714 +0.19(+11.52%)
Nov 20, 2023 1.510 1.840 1.470 1.650 353,313 +1.55(+1533.66%)
Nov 17, 2023 0.1000 0.1020 0.0900 0.1010 1,981,594 -0.00(-1.27%)
Nov 16, 2023 0.1003 0.1043 0.0901 0.1023 2,414,330 -0.00(-1.06%)
Nov 15, 2023 0.1034 0.1066 0.0960 0.1034 503,734 -0.00(-3.00%)
Nov 14, 2023 0.0973 0.1078 0.0946 0.1066 1,281,724 +0.01(+6.28%)
Nov 13, 2023 0.1018 0.1069 0.0937 0.1003 775,022 -0.00(-3.93%)
Nov 10, 2023 0.1029 0.1085 0.0960 0.1044 289,239 -0.00(-1.60%)
Nov 09, 2023 0.1017 0.1099 0.0925 0.1061 672,497 -0.00(-1.21%)
Nov 08, 2023 0.1155 0.1155 0.1050 0.1074 387,596 -0.00(-3.50%)
Nov 07, 2023 0.1200 0.1200 0.1100 0.1113 272,619 -0.01(-4.63%)
Nov 06, 2023 0.1169 0.1177 0.1100 0.1167 382,715 -0.00(-0.68%)
Nov 03, 2023 0.1075 0.1228 0.1001 0.1175 2,618,791 +0.01(+14.19%)
Nov 02, 2023 0.0990 0.1030 0.0952 0.1029 423,233 +0.00(+0.88%)
Nov 01, 2023 0.1025 0.1025 0.0911 0.1020 773,149 -0.00(-0.97%)
Oct 31, 2023 0.1000 0.1030 0.0953 0.1030 1,123,240 +0.00(+0.10%)
Oct 30, 2023 0.1000 0.1050 0.0951 0.1029 616,096 +0.00(+1.88%)
Oct 27, 2023 0.1000 0.1030 0.0934 0.1010 1,235,298 +0.00(+0.00%)
Oct 26, 2023 0.1029 0.1029 0.0932 0.1010 1,805,956 +0.00(+0.00%)
Oct 25, 2023 0.0962 0.1021 0.0921 0.1010 1,066,870 -0.00(-1.94%)
Oct 24, 2023 0.0980 0.1045 0.0950 0.1030 1,217,263 +0.00(+4.04%)
Oct 23, 2023 0.0980 0.1020 0.0900 0.0990 2,598,813 +0.01(+6.45%)
Oct 20, 2023 0.1040 0.1049 0.0900 0.0930 3,989,872 -0.02(-16.96%)
Oct 19, 2023 0.1700 0.1750 0.1110 0.1120 31,118,442 -0.01(-5.08%)
Oct 18, 2023 0.1200 0.1230 0.1102 0.1180 1,386,793 +0.00(+1.29%)
Oct 17, 2023 0.1170 0.1170 0.1121 0.1165 644,226 +0.00(+2.19%)
Oct 16, 2023 0.1100 0.1166 0.1075 0.1140 1,209,317 +0.00(+1.97%)
Oct 13, 2023 0.1143 0.1150 0.1088 0.1118 4,355,440 -0.01(-5.09%)
Oct 12, 2023 0.1300 0.1300 0.1150 0.1178 2,114,851 -0.00(-1.83%)
Oct 11, 2023 0.1196 0.1253 0.1133 0.1200 4,573,815 +0.01(+7.14%)
Oct 10, 2023 0.1079 0.1149 0.1030 0.1120 1,112,423 +0.00(+4.19%)
Oct 09, 2023 0.1111 0.1129 0.1014 0.1075 749,664 -0.01(-5.12%)
Oct 06, 2023 0.1103 0.1164 0.1085 0.1133 1,389,751 -0.00(-0.61%)
Oct 05, 2023 0.1120 0.1190 0.1082 0.1140 1,808,108 +0.01(+5.75%)
Oct 04, 2023 0.1092 0.1110 0.1070 0.1078 555,734 -0.00(-2.00%)
Oct 03, 2023 0.1107 0.1128 0.1060 0.1100 2,114,427 +0.00(+0.82%)
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.