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 (%)
Mar 31, 2023 496.00 496.00 440.00 448.00 29 +4.00(+0.90%)
Mar 30, 2023 451.76 512.00 442.32 444.00 22 +1.68(+0.38%)
Mar 29, 2023 494.00 494.00 424.00 442.32 18 +8.40(+1.94%)
Mar 28, 2023 424.00 451.28 424.00 433.92 2 +1.92(+0.44%)
Mar 27, 2023 440.00 461.20 432.00 432.00 34 -38.48(-8.18%)
Mar 24, 2023 464.00 533.60 424.48 470.48 56 -1.52(-0.32%)
Mar 23, 2023 464.00 504.00 464.00 472.00 24 +32.00(+7.27%)
Mar 22, 2023 456.00 480.00 424.80 440.00 14 +0.64(+0.15%)
Mar 21, 2023 440.00 512.40 432.00 439.36 13 -0.64(-0.15%)
Mar 20, 2023 440.00 440.00 408.88 440.00 21 -32.00(-6.78%)
Mar 17, 2023 464.00 472.00 424.80 472.00 105 +8.00(+1.72%)
Mar 16, 2023 472.00 488.00 464.00 464.00 10 -24.00(-4.92%)
Mar 15, 2023 454.72 536.00 454.72 488.00 38 +0.00(+0.00%)
Mar 14, 2023 520.00 546.64 483.60 488.00 62 -63.36(-11.49%)
Mar 13, 2023 540.80 560.00 480.56 551.36 92 -8.64(-1.54%)
Mar 10, 2023 568.00 568.00 540.00 560.00 13 -8.00(-1.41%)
Mar 09, 2023 536.08 568.00 536.08 568.00 81 +54.08(+10.52%)
Mar 08, 2023 544.00 567.92 496.64 513.92 68 -29.68(-5.46%)
Mar 07, 2023 544.00 576.00 536.00 543.60 93 -16.40(-2.93%)
Mar 06, 2023 560.00 583.20 552.00 560.00 55 -5.60(-0.99%)
Mar 03, 2023 568.00 608.00 552.00 565.60 79 +5.60(+1.00%)
Mar 02, 2023 528.00 608.00 528.08 560.00 132 +16.00(+2.94%)
Mar 01, 2023 640.00 637.76 496.64 544.00 240 -98.40(-15.32%)
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%)
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.