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, 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%)
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.