Skip to main content

Infobird Company Ltd (NQ: IFBD )

4.390 +0.040 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.25 20.73 17.90 20.25 2,905 +0.90(+4.65%)
Feb 25, 2022 19.30 20.23 19.00 19.35 2,587 +0.60(+3.20%)
Feb 24, 2022 17.00 19.73 12.66 18.75 4,670 -1.00(-5.06%)
Feb 23, 2022 20.50 21.98 19.59 19.75 2,992 -0.75(-3.66%)
Feb 22, 2022 22.50 22.52 20.25 20.50 2,767 -2.50(-10.87%)
Feb 18, 2022 23.00 0 +1.25(+5.76%)
Feb 17, 2022 24.25 24.25 21.00 21.75 5,354 -1.51(-6.47%)
Feb 16, 2022 25.25 25.25 22.50 23.25 4,774 -0.51(-2.17%)
Feb 15, 2022 22.50 25.00 22.50 23.77 6,897 +1.15(+5.07%)
Feb 14, 2022 26.00 26.00 21.75 22.62 16,186 -1.51(-6.25%)
Feb 11, 2022 27.00 27.25 24.13 24.13 17,098 -2.62(-9.80%)
Feb 10, 2022 28.25 28.75 26.00 26.75 57,522 -3.50(-11.57%)
Feb 09, 2022 27.50 32.00 27.00 30.25 909,563 +6.88(+29.41%)
Feb 08, 2022 22.50 24.50 20.76 23.38 9,712 +1.23(+5.53%)
Feb 07, 2022 22.50 22.50 20.28 22.15 1,485 +1.27(+6.11%)
Feb 04, 2022 20.83 22.25 20.25 20.88 978 -0.38(-1.76%)
Feb 03, 2022 21.25 22.50 21.25 1,089 -0.15(-0.70%)
Feb 02, 2022 23.75 23.75 21.25 21.40 1,998 -1.35(-5.93%)
Feb 01, 2022 21.75 23.25 20.75 22.75 3,403 +1.25(+5.81%)
Jan 31, 2022 22.25 21.50 1,891 -0.25(-1.15%)
Jan 28, 2022 20.25 23.49 19.51 21.75 7,041 +1.57(+7.81%)
Jan 27, 2022 21.25 21.25 18.51 20.18 5,539 +0.18(+0.88%)
Jan 26, 2022 18.81 23.75 18.25 20.00 7,379 +1.25(+6.67%)
Jan 25, 2022 18.73 19.27 17.46 18.75 1,922 +0.03(+0.17%)
Jan 24, 2022 19.04 20.74 16.25 18.72 5,853 -0.91(-4.65%)
Jan 21, 2022 20.65 21.52 19.25 19.63 4,114 -1.62(-7.65%)
Jan 20, 2022 22.02 22.35 21.25 21.25 4,387 -0.50(-2.28%)
Jan 19, 2022 21.53 22.01 20.50 21.75 3,051 +1.25(+6.10%)
Jan 18, 2022 20.37 22.00 20.25 20.50 2,485 -0.50(-2.39%)
Jan 14, 2022 21.00 0 -2.62(-11.10%)
Jan 13, 2022 26.00 26.00 22.25 23.62 13,473 -2.36(-9.06%)
Jan 12, 2022 26.50 27.00 25.75 25.98 3,380 -1.02(-3.78%)
Jan 11, 2022 26.25 27.00 26.00 27.00 3,548 +1.00(+3.85%)
Jan 10, 2022 28.50 28.50 25.75 26.00 8,016 -2.50(-8.77%)
Jan 07, 2022 27.75 30.75 26.00 28.50 19,090 +1.88(+7.04%)
Jan 06, 2022 28.50 28.50 25.25 26.62 4,359 -0.88(-3.19%)
Jan 05, 2022 27.25 30.09 27.00 27.50 11,139 -2.75(-9.08%)
Jan 04, 2022 29.25 31.75 28.00 30.25 21,509 +1.58(+5.52%)
Jan 03, 2022 27.00 29.25 27.00 28.67 7,212 +1.67(+6.18%)
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%)
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.