Infobird Company Ltd (NQ: IFBD )

1.850 -0.050 (-2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 624.08 659.84 612.64 642.40 97 +10.40(+1.65%)
Feb 27, 2023 688.00 696.80 600.00 632.00 118 -53.60(-7.82%)
Feb 24, 2023 720.00 776.00 672.40 685.60 617 -481.36(-41.25%)
Feb 23, 2023 1218 1328 1052 1167 3,595 -89.04(-7.09%)
Feb 22, 2023 1176 1280 1088 1256 4,495 -8.00(-0.63%)
Feb 21, 2023 1256 1360 1089 1264 5,668 +136.00(+12.06%)
Feb 17, 2023 1016 1288 888.00 1128 3,128 +136.00(+13.71%)
Feb 16, 2023 848.00 1014 781.60 992.00 345 +144.00(+16.98%)
Feb 15, 2023 760.00 880.00 747.04 848.00 124 +88.00(+11.58%)
Feb 14, 2023 760.00 760.00 680.88 760.00 14 +28.96(+3.96%)
Feb 13, 2023 816.00 816.00 731.04 731.04 14 -48.32(-6.20%)
Feb 10, 2023 808.00 816.00 720.08 779.36 143 -52.64(-6.33%)
Feb 09, 2023 912.00 968.00 795.20 832.00 59 -80.00(-8.77%)
Feb 08, 2023 992.00 992.00 904.00 912.00 65 -96.00(-9.52%)
Feb 07, 2023 1008 1060 912.00 1008 192 -32.00(-3.08%)
Feb 06, 2023 1064 1128 976.00 1040 214 +80.00(+8.33%)
Feb 03, 2023 968.00 1072 888.00 960.00 286 +0.00(+0.00%)
Feb 02, 2023 1120 1152 960.00 960.00 244 -160.00(-14.29%)
Feb 01, 2023 912.00 1264 880.00 1120 382 +168.00(+17.65%)
Jan 31, 2023 904.00 1152 864.00 952.00 509 +24.00(+2.59%)
Jan 30, 2023 960.00 1080 888.00 928.00 378 +120.00(+14.85%)
Jan 27, 2023 760.00 920.00 704.16 808.00 240 +72.00(+9.78%)
Jan 26, 2023 704.00 840.00 680.00 736.00 193 +0.72(+0.10%)
Jan 25, 2023 759.92 760.00 704.00 735.28 6 -24.72(-3.25%)
Jan 24, 2023 775.20 776.00 713.60 760.00 24 +12.00(+1.60%)
Jan 23, 2023 704.00 788.00 700.00 748.00 116 +48.00(+6.86%)
Jan 20, 2023 712.00 712.00 642.48 700.00 35 +22.40(+3.31%)
Jan 19, 2023 624.00 702.48 616.00 677.60 42 +35.60(+5.55%)
Jan 18, 2023 640.08 672.00 600.00 642.00 89 +7.60(+1.20%)
Jan 17, 2023 680.00 711.92 592.24 634.40 91 -25.68(-3.89%)
Jan 13, 2023 587.36 759.12 587.36 660.08 268 +28.48(+4.51%)
Jan 12, 2023 639.12 639.12 592.08 631.60 27 -8.40(-1.31%)
Jan 11, 2023 661.60 661.60 611.20 640.00 13 +29.04(+4.75%)
Jan 10, 2023 619.20 661.60 608.00 610.96 9 -27.36(-4.29%)
Jan 09, 2023 680.00 727.92 600.16 638.32 82 -113.52(-15.10%)
Jan 06, 2023 639.04 1040 624.00 751.84 1,020 +135.84(+22.05%)
Jan 05, 2023 568.00 640.00 496.24 616.00 35 +24.00(+4.05%)
Jan 04, 2023 544.00 616.00 480.00 592.00 59 +40.56(+7.36%)
Jan 03, 2023 480.00 551.44 449.60 551.44 12 +71.44(+14.88%)
Dec 30, 2022 514.40 528.08 440.40 480.00 52 -44.00(-8.40%)
Dec 29, 2022 512.00 552.00 504.00 524.00 24 +4.00(+0.77%)
Dec 28, 2022 560.00 560.00 452.00 520.00 44 -71.20(-12.04%)
Dec 27, 2022 592.00 591.20 560.00 591.20 4 -17.28(-2.84%)
Dec 23, 2022 678.40 678.40 592.00 608.48 20 -69.92(-10.31%)
Dec 22, 2022 520.00 678.40 520.00 678.40 37 +166.40(+32.50%)
Dec 21, 2022 560.00 632.00 512.00 512.00 47 -80.00(-13.51%)
Dec 20, 2022 630.40 631.92 592.00 592.00 1 -38.48(-6.10%)
Dec 19, 2022 659.68 686.40 630.48 630.48 1 -2.48(-0.39%)
Dec 16, 2022 600.00 680.00 600.00 632.96 2 +40.96(+6.92%)
Dec 15, 2022 632.00 704.00 592.00 592.00 12 -80.00(-11.90%)
Dec 14, 2022 713.28 713.28 608.00 672.00 36 -39.92(-5.61%)
Dec 13, 2022 584.00 711.92 584.40 711.92 38 +95.76(+15.54%)
Dec 12, 2022 624.00 652.88 589.84 616.16 49 -62.80(-9.25%)
Dec 09, 2022 536.00 784.00 496.00 678.96 421 +142.96(+26.67%)
Dec 08, 2022 560.00 560.00 456.00 536.00 121 -29.84(-5.27%)
Dec 07, 2022 558.32 600.00 544.32 565.84 8 +17.12(+3.12%)
Dec 06, 2022 609.60 609.60 544.08 548.72 37 -91.28(-14.26%)
Dec 05, 2022 600.00 640.00 600.00 640.00 23 +37.28(+6.19%)
Dec 02, 2022 648.00 648.00 534.00 602.72 13 -37.28(-5.82%)
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.