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%)
Oct 02, 2023 0.1160 0.1163 0.1081 0.1091 1,448,466 +0.00(+2.73%)
Sep 29, 2023 0.1016 0.1095 0.1007 0.1062 2,189,428 +0.00(+3.21%)
Sep 28, 2023 0.1057 0.1071 0.1010 0.1029 2,090,297 -0.01(-5.60%)
Sep 27, 2023 0.1190 0.1203 0.1061 0.1090 4,521,636 -0.01(-8.40%)
Sep 26, 2023 0.1801 0.1860 0.1151 0.1190 24,123,272 -0.01(-8.74%)
Sep 25, 2023 0.1291 0.1339 0.1253 0.1304 7,527,748 -0.00(-0.76%)
Sep 22, 2023 0.1338 0.1338 0.1252 0.1314 754,828 -0.00(-0.98%)
Sep 21, 2023 0.1360 0.1360 0.1228 0.1327 1,352,867 -0.01(-4.53%)
Sep 20, 2023 0.1401 0.1405 0.1302 0.1390 1,427,339 -0.00(-3.34%)
Sep 19, 2023 0.1311 0.1438 0.1212 0.1438 3,764,570 +0.00(+1.27%)
Sep 18, 2023 0.1600 0.1600 0.1311 0.1420 2,092,438 -0.01(-7.67%)
Sep 15, 2023 0.1600 0.1619 0.1505 0.1538 930,213 -0.01(-3.69%)
Sep 14, 2023 0.1658 0.1680 0.1550 0.1597 920,148 -0.01(-4.26%)
Sep 13, 2023 0.1632 0.1700 0.1606 0.1668 1,307,287 -0.00(-1.71%)
Sep 12, 2023 0.1577 0.1700 0.1505 0.1697 2,259,562 +0.01(+4.50%)
Sep 11, 2023 0.1760 0.1783 0.1511 0.1624 3,163,043 -0.01(-7.67%)
Sep 08, 2023 0.1875 0.1910 0.1706 0.1759 3,272,539 -0.00(-1.73%)
Sep 07, 2023 0.2004 0.2010 0.1701 0.1790 4,611,997 -0.02(-9.64%)
Sep 06, 2023 0.2202 0.2300 0.1954 0.1981 4,889,693 -0.02(-7.08%)
Sep 05, 2023 0.2100 0.2299 0.1895 0.2132 7,045,418 -0.00(-0.37%)
Sep 01, 2023 0.2575 0.2652 0.2006 0.2140 18,049,884 -0.05(-17.69%)
Aug 31, 2023 0.4800 0.6200 0.2406 0.2600 68,900,536 -0.02(-7.14%)
Aug 30, 2023 0.2530 0.3050 0.2464 0.2800 2,498,476 +0.03(+11.11%)
Aug 29, 2023 0.2500 0.2741 0.2410 0.2520 388,030 +0.00(+0.80%)
Aug 28, 2023 0.2423 0.2625 0.2420 0.2500 210,486 +0.01(+3.31%)
Aug 25, 2023 0.2499 0.2549 0.2400 0.2420 211,464 -0.01(-4.04%)
Aug 24, 2023 0.2520 0.2600 0.2312 0.2522 295,903 +0.00(+0.88%)
Aug 23, 2023 0.2368 0.2548 0.2200 0.2500 777,318 -0.00(-1.88%)
Aug 22, 2023 0.2900 0.3166 0.2199 0.2548 1,566,563 -0.02(-7.31%)
Aug 21, 2023 0.2850 0.3190 0.2749 0.2749 963,627 +0.01(+2.96%)
Aug 18, 2023 0.2862 0.3002 0.2615 0.2670 627,977 -0.03(-9.52%)
Aug 17, 2023 0.3600 0.3786 0.2810 0.2951 1,293,113 -0.06(-17.57%)
Aug 16, 2023 0.5390 0.5400 0.3401 0.3580 2,906,468 -0.18(-33.70%)
Aug 15, 2023 0.6000 0.6075 0.5200 0.5400 819,868 -0.08(-12.90%)
Aug 14, 2023 0.6150 0.6494 0.6092 0.6200 859,171 -0.00(-0.18%)
Aug 11, 2023 0.6282 0.6440 0.6100 0.6211 179,539 -0.02(-3.78%)
Aug 10, 2023 0.6813 0.6813 0.6405 0.6455 163,513 -0.01(-1.59%)
Aug 09, 2023 0.6800 0.6900 0.6400 0.6559 142,712 -0.01(-1.37%)
Aug 08, 2023 0.6600 0.6777 0.6151 0.6650 444,457 -0.03(-4.69%)
Aug 07, 2023 0.7050 0.7200 0.6705 0.6977 359,572 -0.06(-8.08%)
Aug 04, 2023 0.8265 0.8265 0.7517 0.7590 750,366 -0.06(-7.44%)
Aug 03, 2023 0.8700 0.8800 0.8103 0.8200 353,430 -0.07(-7.73%)
Aug 02, 2023 0.9200 0.9500 0.8551 0.8887 597,083 -0.06(-6.45%)
Aug 01, 2023 0.9500 0.9600 0.8800 0.9500 922,440 -0.04(-4.04%)
Jul 31, 2023 1.110 1.250 0.8661 0.9900 4,661,819 -0.10(-9.17%)
Jul 28, 2023 1.030 1.480 0.9650 1.090 39,938,428 +0.26(+30.68%)
Jul 27, 2023 0.8100 0.8500 0.8130 0.8341 190,911 +0.00(+0.49%)
Jul 26, 2023 0.8386 0.8657 0.7800 0.8300 337,847 -0.02(-1.88%)
Jul 25, 2023 0.8891 0.9470 0.8264 0.8459 391,233 -0.02(-2.77%)
Jul 24, 2023 0.9100 0.9490 0.8160 0.8700 537,510 -0.09(-9.37%)
Jul 21, 2023 0.9100 1.090 0.8800 0.9600 2,645,093 +0.04(+4.35%)
Jul 20, 2023 0.7200 0.9482 0.6828 0.9200 2,379,583 +0.22(+31.43%)
Jul 19, 2023 0.6860 0.7380 0.6860 0.7000 111,562 +0.02(+2.79%)
Jul 18, 2023 0.6610 0.7650 0.6610 0.6810 656,560 -0.01(-0.87%)
Jul 17, 2023 0.8800 0.9250 0.5851 0.6870 1,419,595 -0.20(-22.28%)
Jul 14, 2023 0.9700 0.9900 0.8502 0.8839 413,571 -0.08(-7.93%)
Jul 13, 2023 1.020 1.070 0.9598 0.9600 620,430 -0.07(-6.80%)
Jul 12, 2023 1.060 1.070 1.000 1.030 374,538 -0.04(-3.74%)
Jul 11, 2023 1.060 1.180 1.020 1.070 840,908 -0.03(-2.73%)
Jul 10, 2023 1.080 1.210 1.050 1.100 1,953,158 +0.05(+4.76%)
Jul 07, 2023 1.050 1.100 0.9601 1.050 937,944 +0.03(+2.94%)
Jul 06, 2023 1.270 1.350 0.9505 1.020 2,994,503 -0.22(-17.74%)
Jul 05, 2023 1.200 1.309 1.200 1.240 458,205 +0.01(+0.81%)
Jul 03, 2023 1.240 1.270 1.220 1.230 64,707 +0.00(+0.00%)
Jun 30, 2023 1.250 1.320 1.230 1.230 120,284 -0.02(-1.60%)
Jun 29, 2023 1.370 1.379 1.240 1.250 249,102 -0.16(-11.35%)
Jun 28, 2023 1.330 1.460 1.260 1.410 702,383 +0.06(+4.44%)
Jun 27, 2023 1.210 1.411 1.210 1.350 449,849 +0.12(+9.76%)
Jun 26, 2023 1.510 1.521 1.150 1.230 760,289 -0.31(-20.13%)
Jun 23, 2023 1.510 1.600 1.465 1.540 203,980 +0.00(+0.00%)
Jun 22, 2023 1.580 1.610 1.475 1.540 245,291 -0.02(-1.28%)
Jun 21, 2023 1.520 1.640 1.500 1.560 172,486 -0.02(-1.27%)
Jun 20, 2023 1.450 1.660 1.440 1.580 233,658 +0.10(+6.76%)
Jun 16, 2023 1.860 1.860 1.450 1.480 348,803 -0.32(-17.78%)
Jun 15, 2023 1.770 1.960 1.760 1.800 398,869 +0.27(+17.84%)
May 08, 2023 1.539 1.599 1.450 1.528 25,048 -0.02(-1.55%)
May 05, 2023 1.600 1.600 1.526 1.552 19,957 +0.01(+0.81%)
May 04, 2023 1.700 1.700 1.520 1.539 22,803 -0.14(-8.12%)
May 03, 2023 1.778 1.778 1.525 1.675 59,139 -0.03(-1.82%)
May 02, 2023 1.950 2.154 1.509 1.706 128,379 -0.39(-18.76%)
May 01, 2023 1.909 2.175 1.863 2.100 249,471 +0.24(+12.75%)
Apr 28, 2023 1.815 1.954 1.752 1.863 49,316 +0.05(+2.76%)
Apr 27, 2023 1.765 1.958 1.750 1.812 19,178 +0.08(+4.74%)
Apr 26, 2023 2.151 2.249 1.730 1.730 64,020 -0.39(-18.20%)
Apr 25, 2023 2.453 2.453 2.100 2.115 57,259 -0.48(-18.62%)
Apr 24, 2023 2.650 2.750 2.201 2.599 178,427 +0.07(+2.95%)
Apr 21, 2023 2.550 2.599 2.501 2.525 13,049 -0.06(-2.26%)
Apr 20, 2023 2.450 2.750 2.330 2.583 32,479 +0.18(+7.40%)
Apr 19, 2023 2.751 2.792 2.250 2.405 62,106 -0.35(-12.54%)
Apr 18, 2023 2.750 2.950 2.605 2.751 36,617 -0.15(-5.16%)
Apr 17, 2023 2.650 3.227 2.501 2.900 119,864 +0.02(+0.75%)
Apr 14, 2023 2.550 2.969 2.510 2.878 204,181 +0.47(+19.44%)
Apr 13, 2023 2.500 2.678 2.100 2.410 167,179 -0.17(-6.46%)
Apr 12, 2023 2.850 3.000 2.550 2.576 13,107 -0.27(-9.60%)
Apr 11, 2023 2.880 3.000 2.750 2.850 2,468 +0.09(+3.35%)
Apr 10, 2023 2.875 2.909 2.674 2.757 3,803 -0.12(-4.09%)
Apr 06, 2023 2.935 3.000 2.815 2.875 10,772 -0.02(-0.86%)
Apr 05, 2023 2.900 3.200 2.807 2.900 4,927 -0.02(-0.80%)
Apr 04, 2023 2.925 3.200 2.897 2.924 4,553 +0.07(+2.56%)
Apr 03, 2023 2.800 3.250 2.800 2.850 2,290 +0.05(+1.80%)
Mar 31, 2023 3.100 3.100 2.750 2.800 4,661 +0.02(+0.90%)
Mar 30, 2023 2.824 3.200 2.764 2.775 3,675 +0.01(+0.38%)
Mar 29, 2023 3.087 3.087 2.650 2.764 2,946 +0.05(+1.94%)
Mar 28, 2023 2.650 2.821 2.650 2.712 434 +0.01(+0.44%)
Mar 27, 2023 2.750 2.882 2.700 2.700 5,518 -0.24(-8.18%)
Mar 24, 2023 2.900 3.335 2.653 2.941 9,111 -0.01(-0.32%)
Mar 23, 2023 2.900 3.150 2.900 2.950 3,985 +0.20(+7.27%)
Mar 22, 2023 2.850 3.000 2.655 2.750 2,303 +0.00(+0.15%)
Mar 21, 2023 2.750 3.203 2.700 2.746 2,152 -0.00(-0.15%)
Mar 20, 2023 2.750 2.750 2.555 2.750 3,402 -0.20(-6.78%)
Mar 17, 2023 2.900 2.950 2.655 2.950 16,847 +0.05(+1.72%)
Mar 16, 2023 2.950 3.050 2.900 2.900 1,709 -0.15(-4.92%)
Mar 15, 2023 2.842 3.350 2.842 3.050 6,189 +0.00(+0.00%)
Mar 14, 2023 3.250 3.417 3.022 3.050 10,014 -0.40(-11.49%)
Mar 13, 2023 3.380 3.500 3.003 3.446 14,872 -0.05(-1.54%)
Mar 10, 2023 3.550 3.550 3.375 3.500 2,136 -0.05(-1.41%)
Mar 09, 2023 3.350 3.550 3.350 3.550 13,109 +0.34(+10.52%)
Mar 08, 2023 3.400 3.550 3.104 3.212 10,970 -0.19(-5.46%)
Mar 07, 2023 3.400 3.600 3.350 3.397 14,977 -0.10(-2.93%)
Mar 06, 2023 3.500 3.645 3.450 3.500 8,831 -0.04(-0.99%)
Mar 03, 2023 3.550 3.800 3.450 3.535 12,665 +0.04(+1.00%)
Mar 02, 2023 3.300 3.800 3.300 3.500 21,136 +0.10(+2.94%)
Mar 01, 2023 4.000 3.986 3.104 3.400 38,419 -0.61(-15.32%)
Feb 28, 2023 3.901 4.124 3.829 4.015 15,524 +0.06(+1.65%)
Feb 27, 2023 4.300 4.355 3.750 3.950 18,880 -0.33(-7.82%)
Feb 24, 2023 4.500 4.850 4.202 4.285 98,725 -3.01(-41.25%)
Feb 23, 2023 7.609 8.300 6.575 7.293 575,228 -0.56(-7.09%)
Feb 22, 2023 7.350 8.000 6.800 7.850 719,234 -0.05(-0.63%)
Feb 21, 2023 7.850 8.500 6.804 7.900 906,967 +0.85(+12.06%)
Feb 17, 2023 6.350 8.050 5.550 7.050 500,505 +0.85(+13.71%)
Feb 16, 2023 5.300 6.340 4.885 6.200 55,306 +0.90(+16.98%)
Feb 15, 2023 4.750 5.500 4.669 5.300 19,967 +0.55(+11.58%)
Feb 14, 2023 4.750 4.750 4.255 4.750 2,279 +0.18(+3.96%)
Feb 13, 2023 5.100 5.100 4.569 4.569 2,389 -0.30(-6.20%)
Feb 10, 2023 5.050 5.100 4.500 4.871 22,956 -0.33(-6.33%)
Feb 09, 2023 5.700 6.050 4.970 5.200 9,548 -0.50(-8.77%)
Feb 08, 2023 6.200 6.200 5.650 5.700 10,441 -0.60(-9.52%)
Feb 07, 2023 6.300 6.625 5.700 6.300 30,720 -0.20(-3.08%)
Feb 06, 2023 6.650 7.050 6.100 6.500 34,359 +0.50(+8.33%)
Feb 03, 2023 6.050 6.700 5.550 6.000 45,792 +0.00(+0.00%)
Feb 02, 2023 7.000 7.200 6.000 6.000 39,107 -1.00(-14.29%)
Feb 01, 2023 5.700 7.900 5.500 7.000 61,193 +1.05(+17.65%)
Jan 31, 2023 5.650 7.199 5.400 5.950 81,534 +0.15(+2.59%)
Jan 30, 2023 6.000 6.750 5.550 5.800 60,619 +0.75(+14.85%)
Jan 27, 2023 4.750 5.750 4.401 5.050 38,492 +0.45(+9.78%)
Jan 26, 2023 4.400 5.250 4.250 4.600 31,019 +0.00(+0.10%)
Jan 25, 2023 4.750 4.750 4.400 4.596 1,110 -0.15(-3.25%)
Jan 24, 2023 4.845 4.850 4.460 4.750 3,885 +0.08(+1.60%)
Jan 23, 2023 4.400 4.925 4.375 4.675 18,692 +0.30(+6.86%)
Jan 20, 2023 4.450 4.450 4.016 4.375 5,758 +0.14(+3.31%)
Jan 19, 2023 3.900 4.391 3.850 4.235 6,754 +0.22(+5.55%)
Jan 18, 2023 4.000 4.200 3.750 4.013 14,253 +0.05(+1.20%)
Jan 17, 2023 4.250 4.449 3.701 3.965 14,645 -0.16(-3.89%)
Jan 13, 2023 3.671 4.745 3.671 4.125 42,917 +0.18(+4.51%)
Jan 12, 2023 3.994 3.994 3.700 3.947 4,420 -0.05(-1.31%)
Jan 11, 2023 4.135 4.135 3.820 4.000 2,197 +0.18(+4.75%)
Jan 10, 2023 3.870 4.135 3.800 3.818 1,540 -0.17(-4.29%)
Jan 09, 2023 4.250 4.550 3.751 3.990 13,143 -0.71(-15.10%)
Jan 06, 2023 3.994 6.500 3.900 4.699 163,302 +0.85(+22.05%)
Jan 05, 2023 3.550 4.000 3.102 3.850 5,668 +0.15(+4.05%)
Jan 04, 2023 3.400 3.850 3.000 3.700 9,472 +0.25(+7.36%)
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.