Infobird Company Ltd (NQ: IFBD )

4.390 +0.040 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.240 1.260 1.110 1.220 201,427 -0.03(-2.40%)
May 30, 2023 1.150 1.325 1.110 1.250 682,657 +0.04(+3.31%)
May 26, 2023 1.240 1.340 1.180 1.210 724,895 -0.16(-11.68%)
May 25, 2023 1.620 1.645 1.150 1.370 10,735,189 +0.26(+23.41%)
May 24, 2023 1.200 1.220 1.050 1.110 954,903 -0.12(-9.75%)
May 23, 2023 1.260 1.360 1.160 1.230 900,681 +0.05(+4.24%)
May 22, 2023 1.240 1.300 1.170 1.180 749,026 -0.04(-3.28%)
May 19, 2023 1.180 1.450 1.180 1.220 1,421,068 -0.23(-15.86%)
May 18, 2023 1.410 2.270 1.160 1.450 14,126,783 +0.24(+19.83%)
May 17, 2023 1.220 1.470 0.9300 1.210 1,343,116 -0.02(-1.63%)
May 16, 2023 1.300 1.300 1.180 1.230 154,665 -0.05(-3.91%)
May 15, 2023 1.300 1.480 1.150 1.280 241,833 -0.02(-1.61%)
May 12, 2023 1.445 1.450 1.250 1.301 82,088 -0.15(-10.28%)
May 11, 2023 1.550 1.580 1.450 1.450 87,017 -0.04(-2.91%)
May 10, 2023 1.465 1.500 1.450 1.494 50,031 -0.03(-2.07%)
May 09, 2023 1.600 1.600 1.450 1.525 32,860 -0.00(-0.16%)
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%)
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.