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 (%)
Nov 30, 2022 3.667 3.850 3.555 3.700 3,126 +0.07(+1.79%)
Nov 29, 2022 3.500 3.661 3.499 3.635 3,712 -0.03(-0.71%)
Nov 28, 2022 3.700 3.900 3.661 3.661 991 -0.14(-3.66%)
Nov 25, 2022 4.134 4.134 3.750 3.800 3,069 -0.30(-7.32%)
Nov 23, 2022 4.350 4.449 3.750 4.100 3,790 -0.35(-7.87%)
Nov 22, 2022 4.550 4.550 4.100 4.450 7,236 +0.17(+3.97%)
Nov 21, 2022 4.194 4.600 4.194 4.280 2,517 -0.26(-5.82%)
Nov 18, 2022 4.600 4.600 3.880 4.545 1,967 -0.05(-1.20%)
Nov 17, 2022 4.725 4.750 3.750 4.599 10,518 +0.10(+2.21%)
Nov 16, 2022 4.525 4.540 4.155 4.500 1,962 -0.05(-1.11%)
Nov 15, 2022 4.500 4.750 4.306 4.551 6,343 +0.05(+1.12%)
Nov 14, 2022 4.450 4.500 4.300 4.500 1,993 +0.07(+1.67%)
Nov 11, 2022 4.500 4.500 4.350 4.426 3,836 +0.04(+0.94%)
Nov 10, 2022 4.200 4.500 4.159 4.385 2,762 +0.33(+8.27%)
Nov 09, 2022 4.000 4.300 3.885 4.050 3,266 -0.25(-5.81%)
Nov 08, 2022 4.250 4.500 3.975 4.300 4,975 +0.01(+0.34%)
Nov 07, 2022 4.200 4.357 3.900 4.285 6,838 +0.13(+3.25%)
Nov 04, 2022 4.250 4.500 3.652 4.151 16,161 -0.02(-0.43%)
Nov 03, 2022 4.154 4.250 4.100 4.168 2,216 -0.04(-1.07%)
Nov 02, 2022 4.500 4.500 4.136 4.213 1,543 -0.34(-7.40%)
Nov 01, 2022 4.700 4.700 4.350 4.550 2,206 +0.23(+5.23%)
Oct 31, 2022 4.500 4.750 4.088 4.324 8,955 -0.23(-5.08%)
Oct 28, 2022 4.663 4.750 4.528 4.556 1,452 -0.11(-2.33%)
Oct 27, 2022 4.664 4.832 4.651 4.664 361 -0.09(-1.81%)
Oct 26, 2022 4.825 4.848 4.665 4.750 1,784 +0.00(+0.00%)
Oct 25, 2022 4.900 5.200 4.561 4.750 9,470 -0.20(-4.02%)
Oct 24, 2022 5.750 5.750 4.309 4.949 5,836 -0.70(-12.41%)
Oct 21, 2022 5.450 5.650 5.300 5.650 1,194 +0.15(+2.73%)
Oct 20, 2022 5.550 5.719 5.450 5.500 2,868 +0.00(+0.00%)
Oct 19, 2022 5.550 5.800 5.500 5.500 2,040 -0.40(-6.78%)
Oct 18, 2022 5.600 6.000 5.550 5.900 7,752 +0.40(+7.27%)
Oct 17, 2022 5.400 5.650 5.400 5.500 1,611 -0.03(-0.45%)
Oct 14, 2022 5.800 5.800 5.400 5.525 3,220 -0.12(-2.21%)
Oct 13, 2022 5.400 5.875 5.400 5.650 7,214 +0.00(+0.00%)
Oct 12, 2022 5.650 5.850 5.450 5.650 3,926 -0.05(-0.89%)
Oct 11, 2022 5.700 5.900 5.350 5.700 2,361 +0.00(+0.01%)
Oct 10, 2022 5.650 5.800 5.450 5.700 3,715 -0.05(-0.87%)
Oct 07, 2022 6.000 6.000 5.600 5.750 2,679 -0.30(-4.96%)
Oct 06, 2022 5.851 6.166 5.800 6.050 5,314 -0.15(-2.41%)
Oct 05, 2022 6.050 6.250 5.600 6.199 34,825 +0.50(+8.76%)
Oct 04, 2022 5.600 5.850 5.600 5.700 6,143 +0.05(+0.88%)
Oct 03, 2022 5.550 6.150 5.356 5.650 32,574 +0.20(+3.67%)
Sep 30, 2022 5.300 5.450 5.099 5.450 6,756 -0.10(-1.80%)
Sep 29, 2022 5.500 6.000 5.400 5.550 4,148 -0.25(-4.31%)
Sep 28, 2022 6.050 6.050 5.700 5.800 9,164 -0.10(-1.69%)
Sep 27, 2022 5.450 6.000 5.450 5.900 19,525 +0.45(+8.26%)
Sep 26, 2022 5.400 5.650 5.250 5.450 3,514 +0.05(+0.93%)
Sep 23, 2022 5.600 5.788 5.050 5.400 18,109 -0.15(-2.70%)
Sep 22, 2022 5.750 5.850 5.550 5.550 12,023 -0.35(-5.93%)
Sep 21, 2022 6.100 6.200 5.550 5.900 23,769 -0.10(-1.67%)
Sep 20, 2022 5.700 6.200 5.550 6.000 46,558 +0.40(+7.14%)
Sep 19, 2022 6.500 6.500 5.500 5.600 50,021 -0.70(-11.11%)
Sep 16, 2022 6.950 6.950 6.050 6.300 56,447 -0.85(-11.89%)
Sep 15, 2022 7.700 8.350 7.050 7.150 44,617 -0.50(-6.54%)
Sep 14, 2022 11.10 11.15 7.500 7.650 248,969 -4.70(-38.06%)
Sep 13, 2022 9.300 13.20 9.100 12.35 1,093,046 +2.70(+27.98%)
Sep 12, 2022 10.20 10.60 9.100 9.650 1,018,789 -0.10(-1.03%)
Sep 09, 2022 11.30 13.25 9.050 9.750 1,775,227 +0.52(+5.66%)
Sep 08, 2022 8.725 9.965 7.880 9.227 80,372 +0.73(+8.56%)
Sep 07, 2022 8.500 8.525 8.438 8.500 2,649 -0.14(-1.65%)
Sep 06, 2022 8.750 9.250 8.640 8.643 2,253 +0.00(+0.00%)
Sep 02, 2022 8.750 9.250 8.565 8.643 1,322 -0.19(-2.12%)
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.