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 31, 2021 28.00 28.75 26.25 27.00 4,426 -2.00(-6.90%)
Dec 30, 2021 26.25 29.44 25.62 29.00 18,623 +2.50(+9.42%)
Dec 29, 2021 29.75 30.50 26.25 26.50 11,759 -2.75(-9.39%)
Dec 28, 2021 29.00 31.25 27.75 29.25 13,119 +0.12(+0.43%)
Dec 27, 2021 30.00 33.00 28.25 29.12 16,698 -0.62(-2.10%)
Dec 23, 2021 30.25 30.25 28.25 29.75 4,113 +0.75(+2.59%)
Dec 22, 2021 28.25 30.25 28.25 29.00 5,550 +0.25(+0.87%)
Dec 21, 2021 29.00 29.50 27.50 28.75 2,476 +1.00(+3.60%)
Dec 20, 2021 29.75 30.50 27.50 27.75 4,017 -1.75(-5.93%)
Dec 17, 2021 28.75 30.00 27.84 29.50 2,129 +0.50(+1.72%)
Dec 16, 2021 28.50 30.50 28.50 29.00 1,591 +0.12(+0.43%)
Dec 15, 2021 29.25 29.25 26.75 28.88 6,540 -0.62(-2.12%)
Dec 14, 2021 29.00 30.75 28.75 29.50 3,289 -0.25(-0.84%)
Dec 13, 2021 32.00 32.00 28.75 29.75 6,282 -2.25(-7.03%)
Dec 10, 2021 33.25 33.43 31.25 32.00 4,789 -1.25(-3.76%)
Dec 09, 2021 28.75 34.75 28.62 33.25 38,829 +4.25(+14.66%)
Dec 08, 2021 30.00 31.00 29.00 29.00 4,601 +0.50(+1.75%)
Dec 07, 2021 29.75 30.75 28.25 28.50 3,107 -1.25(-4.20%)
Dec 06, 2021 27.25 30.00 23.75 29.75 4,204 +3.50(+13.33%)
Dec 03, 2021 31.50 31.50 26.25 26.25 12,335 -3.75(-12.50%)
Dec 02, 2021 33.00 33.48 30.00 30.00 9,211 -2.75(-8.40%)
Dec 01, 2021 37.00 38.50 32.57 32.75 12,493 -4.75(-12.67%)
Nov 30, 2021 38.25 39.75 37.25 37.50 12,122 -1.12(-2.91%)
Nov 29, 2021 39.25 39.75 38.25 38.62 2,551 -1.22(-3.06%)
Nov 26, 2021 39.50 41.00 38.75 39.84 1,805 -1.41(-3.41%)
Nov 24, 2021 38.50 41.25 37.75 41.25 5,396 +3.25(+8.55%)
Nov 23, 2021 38.00 39.75 37.75 38.00 2,927 -0.25(-0.65%)
Nov 22, 2021 42.00 42.25 37.75 38.25 7,971 -3.75(-8.93%)
Nov 19, 2021 44.00 44.52 42.00 42.00 7,392 -2.50(-5.62%)
Nov 18, 2021 51.25 51.25 44.25 44.50 20,725 -7.25(-14.01%)
Nov 17, 2021 50.75 52.00 50.50 51.75 3,246 +0.50(+0.98%)
Nov 16, 2021 51.75 52.75 50.75 51.25 3,120 -1.25(-2.38%)
Nov 15, 2021 53.00 54.01 51.50 52.50 3,179 -1.25(-2.33%)
Nov 12, 2021 52.75 54.50 51.50 53.75 6,561 +1.75(+3.37%)
Nov 11, 2021 51.25 53.31 51.00 52.00 2,564 +1.00(+1.96%)
Nov 10, 2021 54.25 50.28 51.00 7,918 -2.75(-5.12%)
Nov 09, 2021 56.25 56.25 53.25 53.75 5,009 -3.25(-5.70%)
Nov 08, 2021 57.75 59.25 54.25 57.00 7,557 +0.25(+0.44%)
Nov 05, 2021 61.75 62.62 56.50 56.75 11,101 -4.50(-7.35%)
Nov 04, 2021 62.75 64.70 60.45 61.25 4,953 -2.00(-3.16%)
Nov 03, 2021 66.25 66.50 62.00 63.25 9,326 -4.00(-5.95%)
Nov 02, 2021 59.25 67.75 57.75 67.25 30,318 +8.50(+14.47%)
Nov 01, 2021 59.00 62.00 57.50 58.75 11,815 -1.00(-1.67%)
Oct 29, 2021 58.25 61.00 56.25 59.75 10,614 +0.75(+1.27%)
Oct 28, 2021 61.75 63.75 55.64 59.00 33,187 -1.75(-2.88%)
Oct 27, 2021 56.25 63.25 55.25 60.75 28,517 +3.00(+5.19%)
Oct 26, 2021 53.25 57.75 58,165 +4.00(+7.44%)
Oct 25, 2021 51.25 53.75 51.00 53.75 4,755 +2.75(+5.39%)
Oct 22, 2021 51.75 56.25 50.25 51.00 22,055 -1.00(-1.92%)
Oct 21, 2021 53.00 55.00 51.25 52.00 4,332 -1.75(-3.26%)
Oct 20, 2021 51.50 54.25 51.00 53.75 6,838 +1.50(+2.87%)
Oct 19, 2021 52.50 54.00 50.50 52.25 7,361 -0.75(-1.42%)
Oct 18, 2021 52.75 53.75 52.00 53.00 1,434 -0.25(-0.47%)
Oct 15, 2021 53.75 55.00 52.00 53.25 4,298 -1.00(-1.84%)
Oct 14, 2021 55.75 57.25 53.75 54.25 10,799 -1.50(-2.69%)
Oct 13, 2021 54.25 59.00 54.25 55.75 16,303 +1.50(+2.76%)
Oct 12, 2021 53.75 54.75 52.50 54.25 2,143 +0.50(+0.93%)
Oct 11, 2021 54.00 54.75 52.50 53.75 1,533 -0.25(-0.46%)
Oct 08, 2021 52.50 54.50 52.25 54.00 1,904 +1.00(+1.89%)
Oct 07, 2021 53.25 55.50 52.50 53.00 4,440 -0.75(-1.40%)
Oct 06, 2021 52.25 56.25 51.12 53.75 12,502 +1.00(+1.90%)
Oct 05, 2021 53.75 54.37 52.50 52.75 2,960 +0.25(+0.48%)
Oct 04, 2021 56.50 57.50 52.50 52.50 6,036 -4.75(-8.30%)
Oct 01, 2021 60.00 61.00 57.25 57.25 7,102 -3.50(-5.76%)
Sep 30, 2021 60.25 62.50 59.00 60.75 5,064 +0.50(+0.83%)
Sep 29, 2021 60.25 70.00 58.00 60.25 32,819 +0.00(+0.00%)
Sep 28, 2021 60.75 61.48 59.25 60.25 2,978 -0.75(-1.23%)
Sep 27, 2021 62.00 63.00 60.50 61.00 3,900 -1.00(-1.61%)
Sep 24, 2021 60.00 62.50 59.75 62.00 3,727 +2.50(+4.20%)
Sep 23, 2021 60.50 61.80 59.25 59.50 2,201 -1.25(-2.06%)
Sep 22, 2021 61.50 61.75 59.00 60.75 3,223 -1.00(-1.62%)
Sep 21, 2021 59.25 64.66 57.24 61.75 12,859 +3.00(+5.11%)
Sep 20, 2021 60.50 61.50 57.87 58.75 4,770 -3.75(-6.00%)
Sep 17, 2021 64.25 64.25 62.50 62.50 3,383 -2.75(-4.21%)
Sep 16, 2021 64.25 65.75 61.66 65.25 7,559 +0.50(+0.77%)
Sep 15, 2021 62.50 64.75 61.50 64.75 7,304 +1.00(+1.57%)
Sep 14, 2021 66.25 67.00 62.00 63.75 6,870 -2.50(-3.77%)
Sep 13, 2021 67.50 67.50 65.25 66.25 4,975 -1.50(-2.21%)
Sep 10, 2021 68.50 69.50 66.51 67.75 2,969 -0.25(-0.37%)
Sep 09, 2021 68.50 69.50 66.75 68.00 4,714 -1.25(-1.81%)
Sep 08, 2021 71.75 72.08 66.75 69.25 4,753 -2.25(-3.15%)
Sep 07, 2021 72.50 72.81 70.75 71.50 3,737 -0.50(-0.69%)
Sep 03, 2021 72.25 72.88 70.75 72.00 2,800 -0.25(-0.35%)
Sep 02, 2021 73.00 73.25 71.25 72.25 4,636 +0.25(+0.35%)
Sep 01, 2021 72.00 72.50 70.50 72.00 3,253 +0.50(+0.70%)
Aug 31, 2021 70.50 73.75 70.25 71.50 13,607 +0.25(+0.35%)
Aug 30, 2021 70.75 71.25 70.00 71.25 2,489 +0.00(+0.00%)
Aug 27, 2021 69.25 71.25 69.25 71.25 3,679 +2.75(+4.01%)
Aug 26, 2021 71.75 71.75 68.00 68.50 4,616 -2.00(-2.84%)
Aug 25, 2021 69.50 71.75 69.50 70.50 3,841 +1.25(+1.81%)
Aug 24, 2021 69.00 71.50 68.00 69.25 6,417 +0.50(+0.73%)
Aug 23, 2021 67.75 69.47 66.85 68.75 7,157 +1.75(+2.61%)
Aug 20, 2021 65.75 68.25 65.25 67.00 2,953 +0.50(+0.75%)
Aug 19, 2021 70.75 71.25 66.00 66.50 9,233 -3.50(-5.00%)
Aug 18, 2021 75.50 75.50 70.00 70.00 10,241 -1.25(-1.75%)
Aug 17, 2021 78.25 78.38 71.00 71.25 19,094 -10.75(-13.11%)
Aug 16, 2021 78.75 83.72 75.50 82.00 40,467 +7.00(+9.33%)
Aug 13, 2021 79.00 79.00 74.00 75.00 6,426 -3.00(-3.85%)
Aug 12, 2021 76.75 79.75 74.00 78.00 16,164 +1.00(+1.30%)
Aug 11, 2021 74.50 79.25 74.25 77.00 13,296 +2.75(+3.70%)
Aug 10, 2021 75.75 76.00 73.75 74.25 5,920 -0.25(-0.34%)
Aug 09, 2021 73.50 76.00 72.75 74.50 7,427 -0.50(-0.67%)
Aug 06, 2021 72.50 76.00 70.75 75.00 8,280 +2.00(+2.74%)
Aug 05, 2021 70.75 78.50 70.42 73.00 30,683 +2.75(+3.91%)
Aug 04, 2021 73.00 73.20 70.00 70.25 13,498 -3.25(-4.42%)
Aug 03, 2021 78.75 80.00 72.75 73.50 43,650 +1.00(+1.38%)
Aug 02, 2021 79.25 79.75 72.50 72.50 27,874 -5.25(-6.75%)
Jul 30, 2021 77.25 83.00 76.50 77.75 48,460 -0.25(-0.32%)
Jul 29, 2021 83.50 86.03 76.73 78.00 57,314 -9.25(-10.60%)
Jul 28, 2021 72.75 91.00 72.00 87.25 199,188 +16.25(+22.89%)
Jul 27, 2021 78.00 78.00 68.75 71.00 24,905 -6.75(-8.68%)
Jul 26, 2021 79.50 82.00 76.50 77.75 13,024 -2.00(-2.51%)
Jul 23, 2021 81.00 83.50 78.75 79.75 14,277 -0.50(-0.62%)
Jul 22, 2021 85.00 86.25 80.00 80.25 16,811 -5.75(-6.69%)
Jul 21, 2021 85.00 87.25 83.75 86.00 22,850 +2.00(+2.38%)
Jul 20, 2021 84.25 87.00 80.00 84.00 63,063 +4.50(+5.66%)
Jul 19, 2021 82.75 84.50 77.50 79.50 22,233 -5.00(-5.92%)
Jul 16, 2021 85.75 87.50 82.75 84.50 24,345 +0.38(+0.45%)
Jul 15, 2021 90.00 92.75 82.75 84.12 31,859 -6.63(-7.31%)
Jul 14, 2021 93.75 96.75 90.00 90.75 20,894 -1.75(-1.89%)
Jul 13, 2021 93.50 104.00 89.00 92.50 47,603 -0.25(-0.27%)
Jul 12, 2021 101.25 102.00 91.88 92.75 35,797 -11.50(-11.03%)
Jul 09, 2021 91.25 108.75 89.00 104.25 101,268 +13.75(+15.19%)
Jul 08, 2021 87.00 95.25 83.00 90.50 79,026 +2.00(+2.26%)
Jul 07, 2021 91.25 94.75 85.52 88.50 90,525 -2.75(-3.01%)
Jul 06, 2021 98.75 99.50 90.00 91.25 92,064 -10.00(-9.88%)
Jul 02, 2021 103.75 111.75 100.00 101.25 44,212 -3.25(-3.11%)
Jul 01, 2021 109.75 122.00 100.50 104.50 168,789 -12.25(-10.49%)
Jun 30, 2021 123.50 137.00 112.50 116.75 318,659 -10.00(-7.89%)
Jun 29, 2021 98.50 152.50 96.75 126.75 2,137,334 +29.75(+30.67%)
Jun 28, 2021 101.75 101.75 93.00 97.00 53,453 -4.50(-4.43%)
Jun 25, 2021 95.75 103.93 94.75 101.50 77,888 +5.75(+6.01%)
Jun 24, 2021 106.75 117.75 94.50 95.75 357,703 +2.75(+2.96%)
Jun 23, 2021 93.50 97.25 89.25 93.00 43,904 -0.25(-0.27%)
Jun 22, 2021 83.50 96.25 81.25 93.25 42,742 +8.75(+10.36%)
Jun 21, 2021 90.00 90.50 83.00 84.50 17,124 -4.50(-5.06%)
Jun 18, 2021 92.00 93.25 89.00 89.00 9,108 -3.00(-3.26%)
Jun 17, 2021 92.25 94.20 91.25 92.00 4,694 -0.25(-0.27%)
Jun 16, 2021 96.00 98.50 91.25 92.25 15,648 -4.25(-4.40%)
Jun 15, 2021 99.75 100.75 94.75 96.50 20,914 -3.00(-3.02%)
Jun 14, 2021 98.75 100.00 96.25 99.50 10,277 +1.00(+1.02%)
Jun 11, 2021 99.75 99.75 96.50 98.50 5,263 +0.25(+0.25%)
Jun 10, 2021 102.00 102.00 95.50 98.25 18,754 +0.25(+0.26%)
Jun 09, 2021 101.25 103.25 97.89 98.00 8,631 -4.25(-4.16%)
Jun 08, 2021 95.00 102.25 93.50 102.25 17,242 +8.25(+8.78%)
Jun 07, 2021 94.75 96.00 93.75 94.00 13,300 -0.50(-0.53%)
Jun 04, 2021 94.75 96.00 92.75 94.50 12,811 +1.00(+1.07%)
Jun 03, 2021 93.25 96.25 90.50 93.50 8,513 +0.00(+0.00%)
Jun 02, 2021 93.25 96.25 92.75 93.50 10,049 -0.75(-0.80%)
Jun 01, 2021 95.50 96.75 93.00 94.25 6,554 -1.25(-1.31%)
May 28, 2021 93.00 97.00 93.00 95.50 10,488 +2.25(+2.41%)
May 27, 2021 95.25 96.50 93.00 93.25 7,248 -2.75(-2.86%)
May 26, 2021 94.50 97.50 92.75 96.00 11,478 +0.50(+0.52%)
May 25, 2021 95.25 97.25 94.00 95.50 3,320 +0.00(+0.00%)
May 24, 2021 97.50 99.50 95.00 95.50 4,172 -3.00(-3.05%)
May 21, 2021 101.50 101.50 96.25 98.50 7,027 -1.25(-1.25%)
May 20, 2021 95.00 105.00 93.50 99.75 25,074 +5.00(+5.28%)
May 19, 2021 91.25 94.75 91.25 94.75 4,606 +2.00(+2.16%)
May 18, 2021 93.00 94.50 92.00 92.75 15,307 -2.25(-2.37%)
May 17, 2021 94.50 96.00 92.75 95.00 9,491 -1.75(-1.81%)
May 14, 2021 95.75 98.00 92.50 96.75 9,853 +1.93(+2.03%)
May 13, 2021 94.75 98.50 92.62 94.82 15,390 -0.43(-0.45%)
May 12, 2021 93.25 99.00 92.50 95.25 21,209 -1.50(-1.55%)
May 11, 2021 97.50 99.00 93.25 96.75 23,979 -5.00(-4.91%)
May 10, 2021 109.75 110.00 101.75 101.75 18,531 -8.00(-7.29%)
May 07, 2021 101.00 110.00 101.00 109.75 43,078 +4.50(+4.28%)
May 06, 2021 107.25 130.00 97.25 105.25 712,432 +9.50(+9.92%)
May 05, 2021 96.75 101.00 94.25 95.75 20,199 -1.50(-1.54%)
May 04, 2021 89.50 99.00 88.00 97.25 20,148 +4.50(+4.85%)
May 03, 2021 99.75 99.75 91.50 92.75 26,514 -8.75(-8.62%)
Apr 30, 2021 104.75 105.75 97.51 101.50 27,356 -6.00(-5.58%)
Apr 29, 2021 111.25 111.25 105.25 107.50 21,173 -2.25(-2.05%)
Apr 28, 2021 108.00 111.75 107.50 109.75 28,121 +1.50(+1.39%)
Apr 27, 2021 108.50 110.25 106.50 108.25 28,174 +0.00(+0.00%)
Apr 26, 2021 108.00 116.25 102.75 108.25 47,175 +2.75(+2.61%)
Apr 23, 2021 112.00 117.25 105.00 105.50 55,772 -6.75(-6.01%)
Apr 22, 2021 113.25 124.75 107.50 112.25 82,587 -6.25(-5.27%)
Apr 21, 2021 126.75 130.00 103.75 118.50 156,398 -32.25(-21.39%)
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.