Infobird Company Ltd (NQ: IFBD )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.00 16.48 15.25 16.48 7,020 +0.02(+0.10%)
Oct 30, 2023 16.00 16.80 15.22 16.46 3,850 +0.30(+1.88%)
Oct 27, 2023 16.00 16.48 14.94 16.16 7,720 +0.00(+0.00%)
Oct 26, 2023 16.46 16.46 14.91 16.16 11,287 +0.00(+0.00%)
Oct 25, 2023 15.39 16.34 14.74 16.16 6,667 -0.32(-1.94%)
Oct 24, 2023 15.68 16.72 15.20 16.48 7,607 +0.64(+4.04%)
Oct 23, 2023 15.68 16.32 14.40 15.84 16,242 +0.96(+6.45%)
Oct 20, 2023 16.64 16.78 14.40 14.88 24,936 -3.04(-16.96%)
Oct 19, 2023 27.20 28.00 17.76 17.92 194,490 -0.96(-5.08%)
Oct 18, 2023 19.20 19.68 17.63 18.88 8,667 +0.24(+1.29%)
Oct 17, 2023 18.72 18.72 17.94 18.64 4,026 +0.40(+2.19%)
Oct 16, 2023 17.60 18.66 17.20 18.24 7,558 +0.35(+1.97%)
Oct 13, 2023 18.29 18.40 17.41 17.89 27,221 -0.96(-5.09%)
Oct 12, 2023 20.80 20.80 18.40 18.85 13,217 -0.35(-1.83%)
Oct 11, 2023 19.14 20.05 18.13 19.20 28,586 +1.28(+7.14%)
Oct 10, 2023 17.26 18.38 16.48 17.92 6,952 +0.72(+4.19%)
Oct 09, 2023 17.78 18.06 16.22 17.20 4,685 -0.93(-5.12%)
Oct 06, 2023 17.65 18.62 17.36 18.13 8,685 -0.11(-0.61%)
Oct 05, 2023 17.92 19.04 17.31 18.24 11,300 +0.99(+5.75%)
Oct 04, 2023 17.47 17.76 17.12 17.25 3,473 -0.35(-2.00%)
Oct 03, 2023 17.71 18.05 16.96 17.60 13,215 +0.14(+0.82%)
Oct 02, 2023 18.56 18.61 17.30 17.46 9,052 +0.46(+2.73%)
Sep 29, 2023 16.26 17.52 16.11 16.99 13,683 +0.53(+3.21%)
Sep 28, 2023 16.91 17.14 16.16 16.46 13,064 -0.98(-5.60%)
Sep 27, 2023 19.04 19.25 16.98 17.44 28,260 -1.60(-8.40%)
Sep 26, 2023 28.82 29.76 18.42 19.04 150,770 -1.82(-8.74%)
Sep 25, 2023 20.66 21.42 20.05 20.86 47,048 -0.16(-0.76%)
Sep 22, 2023 21.41 21.41 20.03 21.02 4,717 -0.21(-0.98%)
Sep 21, 2023 21.76 21.76 19.65 21.23 8,455 -1.01(-4.53%)
Sep 20, 2023 22.42 22.48 20.83 22.24 8,920 -0.77(-3.34%)
Sep 19, 2023 20.98 23.01 19.39 23.01 23,528 +0.29(+1.27%)
Sep 18, 2023 25.60 25.60 20.98 22.72 13,077 -1.89(-7.67%)
Sep 15, 2023 25.60 25.90 24.10 24.61 5,813 -0.94(-3.69%)
Sep 14, 2023 26.53 26.88 24.80 25.55 5,750 -1.14(-4.26%)
Sep 13, 2023 26.11 27.20 25.70 26.69 8,170 -0.46(-1.71%)
Sep 12, 2023 25.23 27.20 24.08 27.15 14,122 +1.17(+4.50%)
Sep 11, 2023 28.16 28.53 24.18 25.98 19,769 -2.16(-7.67%)
Sep 08, 2023 30.00 30.56 27.30 28.14 20,453 -0.50(-1.73%)
Sep 07, 2023 32.06 32.16 27.22 28.64 28,824 -3.06(-9.64%)
Sep 06, 2023 35.23 36.80 31.26 31.70 30,560 -2.42(-7.08%)
Sep 05, 2023 33.60 36.78 30.32 34.11 44,033 -0.13(-0.37%)
Sep 01, 2023 41.20 42.43 32.10 34.24 112,811 -7.36(-17.69%)
Aug 31, 2023 76.80 99.20 38.50 41.60 430,628 -3.20(-7.14%)
Aug 30, 2023 40.48 48.80 39.42 44.80 15,615 +4.48(+11.11%)
Aug 29, 2023 40.00 43.86 38.56 40.32 2,425 +0.32(+0.80%)
Aug 28, 2023 38.77 42.00 38.72 40.00 1,315 +1.28(+3.31%)
Aug 25, 2023 39.98 40.78 38.40 38.72 1,321 -1.63(-4.04%)
Aug 24, 2023 40.32 41.60 36.99 40.35 1,849 +0.35(+0.88%)
Aug 23, 2023 37.89 40.77 35.20 40.00 4,858 -0.77(-1.88%)
Aug 22, 2023 46.40 50.66 35.18 40.77 9,791 -3.22(-7.31%)
Aug 21, 2023 45.60 51.04 43.98 43.98 6,022 +1.26(+2.96%)
Aug 18, 2023 45.79 48.03 41.84 42.72 3,924 -4.50(-9.52%)
Aug 17, 2023 57.60 60.58 44.96 47.22 8,081 -10.06(-17.57%)
Aug 16, 2023 86.24 86.40 54.42 57.28 18,165 -29.12(-33.70%)
Aug 15, 2023 96.00 97.20 83.20 86.40 5,124 -12.80(-12.90%)
Aug 14, 2023 98.40 103.90 97.47 99.20 5,369 -0.18(-0.18%)
Aug 11, 2023 100.51 103.04 97.60 99.38 1,122 -3.90(-3.78%)
Aug 10, 2023 109.01 109.01 102.48 103.28 1,021 -1.66(-1.59%)
Aug 09, 2023 108.80 110.40 102.40 104.94 891 -1.46(-1.37%)
Aug 08, 2023 105.60 108.43 98.42 106.40 2,777 -5.23(-4.69%)
Aug 07, 2023 112.80 115.20 107.28 111.63 2,247 -9.81(-8.08%)
Aug 04, 2023 132.24 132.24 120.27 121.44 4,689 -9.76(-7.44%)
Aug 03, 2023 139.20 140.80 129.65 131.20 2,208 -10.99(-7.73%)
Aug 02, 2023 147.20 152.00 136.82 142.19 3,731 -9.81(-6.45%)
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.