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

Infobird Company Ltd (NQ: IFBD )

3.959 +0.019 (+0.49%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 10, 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 (%)
May 09, 2024 3.970 4.090 3.870 3.940 33,148 -0.05(-1.25%)
May 08, 2024 3.990 4.290 3.870 3.990 42,002 -0.01(-0.25%)
May 07, 2024 4.210 4.210 4.000 4.000 72,962 -0.20(-4.76%)
May 06, 2024 4.260 4.450 4.200 4.200 73,057 -0.05(-1.18%)
May 03, 2024 4.250 4.620 4.204 4.250 131,773 -0.02(-0.47%)
May 02, 2024 4.180 4.390 3.995 4.270 109,490 +0.28(+7.02%)
May 01, 2024 4.180 4.300 3.900 3.990 77,780 -0.22(-5.23%)
Apr 30, 2024 4.820 5.050 4.010 4.210 286,093 -0.84(-16.63%)
Apr 29, 2024 5.000 5.350 4.800 5.050 298,711 +0.15(+3.06%)
Apr 26, 2024 3.890 5.600 3.800 4.900 4,124,269 +1.21(+32.79%)
Apr 25, 2024 3.770 3.800 3.640 3.690 41,621 -0.07(-1.86%)
Apr 24, 2024 3.850 3.890 3.750 3.760 40,734 -0.11(-2.84%)
Apr 23, 2024 3.810 3.940 3.800 3.870 70,551 +0.10(+2.65%)
Apr 22, 2024 3.800 3.920 3.760 3.770 70,286 -0.10(-2.58%)
Apr 19, 2024 3.940 4.100 3.702 3.870 53,494 -0.02(-0.51%)
Apr 18, 2024 3.940 4.120 3.867 3.890 72,023 -0.10(-2.51%)
Apr 17, 2024 4.030 4.100 3.760 3.990 133,036 -0.04(-0.99%)
Apr 16, 2024 3.850 4.175 3.850 4.030 76,438 +0.27(+7.18%)
Apr 15, 2024 4.430 4.530 3.540 3.760 205,182 -0.98(-20.68%)
Apr 12, 2024 5.400 5.590 4.600 4.740 291,563 -0.89(-15.81%)
Apr 11, 2024 5.450 5.760 4.730 5.630 648,209 +0.18(+3.30%)
Apr 10, 2024 4.130 6.950 4.130 5.450 20,609,986 +1.32(+31.96%)
Apr 09, 2024 3.780 4.679 3.730 4.130 285,068 +0.40(+10.72%)
Apr 08, 2024 3.810 3.900 3.650 3.730 136,442 -0.05(-1.32%)
Apr 05, 2024 4.000 4.090 3.780 3.780 33,913 -0.19(-4.79%)
Apr 04, 2024 3.940 4.260 3.826 3.970 68,960 +0.06(+1.53%)
Apr 03, 2024 3.960 4.000 3.780 3.910 87,900 -0.01(-0.26%)
Apr 02, 2024 4.300 4.400 3.920 3.920 73,824 -0.33(-7.76%)
Apr 01, 2024 4.420 4.420 4.209 4.250 41,761 -0.14(-3.19%)
Mar 28, 2024 4.350 4.506 4.257 4.390 83,234 +0.04(+0.92%)
Mar 27, 2024 4.300 4.380 4.100 4.350 118,003 +0.12(+2.84%)
Mar 26, 2024 4.550 4.704 4.200 4.230 145,132 -0.32(-7.03%)
Mar 25, 2024 4.700 4.970 4.550 4.550 163,148 -0.20(-4.21%)
Mar 22, 2024 4.900 5.000 4.700 4.750 203,745 -0.29(-5.75%)
Mar 21, 2024 4.990 5.316 4.917 5.040 249,881 +0.14(+2.86%)
Mar 20, 2024 5.290 5.410 4.900 4.900 356,028 -0.61(-11.07%)
Mar 19, 2024 4.590 5.800 4.590 5.510 390,041 +0.54(+10.87%)
Mar 18, 2024 5.410 5.553 4.590 4.970 271,091 -0.50(-9.14%)
Mar 15, 2024 5.900 6.050 5.420 5.470 268,253 -0.49(-8.22%)
Mar 14, 2024 5.950 6.200 5.600 5.960 538,198 +0.06(+1.02%)
Mar 13, 2024 5.690 6.450 5.690 5.900 551,900 +0.27(+4.80%)
Mar 12, 2024 6.150 6.160 5.552 5.630 473,709 -0.60(-9.63%)
Mar 11, 2024 6.170 6.800 6.001 6.230 510,723 -0.25(-3.86%)
Mar 08, 2024 5.980 7.000 5.946 6.480 538,299 +0.03(+0.47%)
Mar 07, 2024 6.000 6.637 5.468 6.450 1,264,647 -1.18(-15.47%)
Mar 06, 2024 6.560 8.400 5.750 7.630 9,656,172 +2.40(+45.89%)
Mar 05, 2024 4.810 5.390 4.400 5.230 642,326 +0.45(+9.41%)
Mar 04, 2024 6.000 6.000 4.120 4.780 605,240 +4.00(+512.82%)
Mar 01, 2024 0.7000 0.9339 0.6500 0.7800 7,674,863 +0.03(+4.25%)
Feb 29, 2024 0.9175 0.9175 0.7421 0.7482 4,701,093 -0.26(-25.55%)
Feb 28, 2024 1.100 1.190 0.9700 1.005 8,084,651 -0.28(-21.48%)
Feb 27, 2024 5.890 6.830 1.040 1.280 55,350,716 -1.48(-53.62%)
Feb 26, 2024 4.010 4.240 2.240 2.760 818,947 -1.02(-26.98%)
Feb 23, 2024 3.050 4.060 3.000 3.780 2,552,233 +0.82(+27.70%)
Feb 22, 2024 2.100 3.200 2.070 2.960 5,128,202 +0.96(+48.00%)
Feb 21, 2024 1.950 2.114 1.750 2.000 538,191 +0.05(+2.56%)
Feb 20, 2024 1.640 1.980 1.500 1.950 726,033 +0.07(+3.72%)
Feb 16, 2024 1.570 2.180 1.370 1.880 6,655,343 +0.41(+27.89%)
Feb 15, 2024 1.200 1.949 0.9700 1.470 22,111,764 +0.54(+58.06%)
Feb 14, 2024 0.8400 0.9577 0.8250 0.9300 154,572 +0.11(+13.97%)
Feb 13, 2024 0.8700 0.8700 0.8110 0.8160 37,190 -0.05(-6.21%)
Feb 12, 2024 0.8546 0.9500 0.7927 0.8700 121,230 -0.00(-0.50%)
Feb 09, 2024 0.9500 0.9500 0.8595 0.8744 101,704 -0.08(-7.97%)
Feb 08, 2024 0.7010 0.9870 0.7010 0.9501 458,052 +0.26(+36.76%)
Feb 07, 2024 0.7177 0.7450 0.6600 0.6947 109,515 -0.05(-6.76%)
Feb 06, 2024 0.7701 0.7701 0.7123 0.7451 43,930 -0.03(-3.25%)
Feb 05, 2024 0.8500 0.8900 0.7521 0.7701 171,079 -0.10(-11.48%)
Feb 02, 2024 1.010 1.180 0.8601 0.8700 449,239 -0.14(-13.86%)
Feb 01, 2024 0.9500 1.240 0.9200 1.010 1,174,101 -0.35(-25.74%)
Jan 31, 2024 0.6000 1.370 0.5600 1.360 4,566,630 +0.73(+115.87%)
Jan 30, 2024 0.5900 0.6600 0.5775 0.6300 457,675 -0.06(-9.20%)
Jan 29, 2024 0.5000 0.7500 0.4300 0.6938 1,459,006 +0.20(+39.63%)
Jan 26, 2024 0.5151 0.5151 0.4868 0.4969 42,458 +0.02(+3.52%)
Jan 25, 2024 0.5380 0.5380 0.4400 0.4800 94,213 -0.05(-8.75%)
Jan 24, 2024 0.5400 0.5400 0.4849 0.5260 170,645 -0.00(-0.75%)
Jan 23, 2024 0.4900 0.5400 0.4500 0.5300 278,731 +0.08(+17.49%)
Jan 22, 2024 0.4500 0.4800 0.4500 0.4511 71,544 -0.02(-4.02%)
Jan 19, 2024 0.4800 0.4990 0.4606 0.4700 63,681 -0.03(-6.00%)
Jan 18, 2024 0.4600 0.5000 0.4630 0.5000 107,607 -0.02(-2.91%)
Jan 17, 2024 0.5000 0.5194 0.4701 0.5150 224,032 +0.01(+0.98%)
Jan 16, 2024 0.5490 0.5470 0.5018 0.5100 215,194 -0.03(-5.50%)
Jan 12, 2024 0.5300 0.5490 0.5210 0.5397 114,548 -0.00(-0.06%)
Jan 11, 2024 0.5700 0.5779 0.5200 0.5400 240,295 -0.01(-1.01%)
Jan 10, 2024 0.5801 0.5850 0.5300 0.5455 262,611 -0.03(-5.93%)
Jan 09, 2024 0.5800 0.6201 0.5500 0.5799 340,840 -0.04(-6.47%)
Jan 08, 2024 0.5800 0.6400 0.5800 0.6200 289,600 +0.03(+4.20%)
Jan 05, 2024 0.6044 0.6180 0.5760 0.5950 393,719 -0.02(-2.95%)
Jan 04, 2024 0.7184 0.7184 0.5700 0.6131 925,928 -0.15(-19.89%)
Jan 03, 2024 1.610 1.740 0.6600 0.7653 6,250,827 -0.61(-44.54%)
Jan 02, 2024 1.220 1.410 1.020 1.380 498,076 +0.07(+5.34%)
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 1,091,617 +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 0.1506 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%)
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.