Infobird Company Ltd (NQ: IFBD )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24.08 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%)
Aug 01, 2023 152.00 153.60 140.80 152.00 5,765 -6.40(-4.04%)
Jul 31, 2023 177.60 200.00 138.58 158.40 29,136 -16.00(-9.17%)
Jul 28, 2023 164.80 236.80 154.40 174.40 249,615 +40.94(+30.68%)
Jul 27, 2023 129.60 136.00 130.08 133.46 1,193 +0.66(+0.49%)
Jul 26, 2023 134.18 138.51 124.80 132.80 2,111 -2.54(-1.88%)
Jul 25, 2023 142.26 151.52 132.22 135.34 2,445 -3.86(-2.77%)
Jul 24, 2023 145.60 151.84 130.56 139.20 3,359 -14.40(-9.38%)
Jul 21, 2023 145.60 174.40 140.80 153.60 16,531 +6.40(+4.35%)
Jul 20, 2023 115.20 151.71 109.25 147.20 14,872 +35.20(+31.43%)
Jul 19, 2023 109.76 118.08 109.76 112.00 697 +3.04(+2.79%)
Jul 18, 2023 105.76 122.40 105.76 108.96 4,103 -0.96(-0.87%)
Jul 17, 2023 140.80 148.00 93.62 109.92 8,872 -31.50(-22.28%)
Jul 14, 2023 155.20 158.40 136.03 141.42 2,584 -12.18(-7.93%)
Jul 13, 2023 163.20 171.20 153.57 153.60 3,877 -11.20(-6.80%)
Jul 12, 2023 169.60 171.20 160.00 164.80 2,340 -6.40(-3.74%)
Jul 11, 2023 169.60 188.80 163.20 171.20 5,255 -4.80(-2.73%)
Jul 10, 2023 172.80 193.60 168.00 176.00 12,207 +8.00(+4.76%)
Jul 07, 2023 168.00 176.00 153.62 168.00 5,862 +4.80(+2.94%)
Jul 06, 2023 203.20 216.00 152.08 163.20 18,715 -35.20(-17.74%)
Jul 05, 2023 192.00 209.49 192.00 198.40 2,863 +1.60(+0.81%)
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.