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

Infobird Company Ltd (NQ: IFBD )

3.870 +0.110 (+2.93%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 16, 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 (%)
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%)
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.