Infobird Company Ltd (NQ: IFBD )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.210 1.340 1.110 1.200 228,964 +0.00(+0.00%)
Feb 02, 2023 1.400 1.440 1.200 1.200 195,536 -0.20(-14.29%)
Feb 01, 2023 1.140 1.580 1.100 1.400 305,969 +0.21(+17.65%)
Jan 31, 2023 1.130 1.440 1.080 1.190 407,672 +0.03(+2.59%)
Jan 30, 2023 1.200 1.350 1.110 1.160 303,096 +0.15(+14.85%)
Jan 27, 2023 0.9500 1.150 0.8802 1.010 192,463 +0.09(+9.78%)
Jan 26, 2023 0.8800 1.050 0.8500 0.9200 155,096 +0.00(+0.10%)
Jan 25, 2023 0.9499 0.9500 0.8800 0.9191 5,550 -0.03(-3.25%)
Jan 24, 2023 0.9690 0.9700 0.8920 0.9500 19,426 +0.01(+1.60%)
Jan 23, 2023 0.8800 0.9850 0.8750 0.9350 93,464 +0.06(+6.86%)
Jan 20, 2023 0.8900 0.8900 0.8031 0.8750 28,791 +0.03(+3.31%)
Jan 19, 2023 0.7800 0.8781 0.7700 0.8470 33,774 +0.04(+5.55%)
Jan 18, 2023 0.8001 0.8400 0.7500 0.8025 71,267 +0.01(+1.20%)
Jan 17, 2023 0.8500 0.8899 0.7403 0.7930 73,228 -0.03(-3.89%)
Jan 13, 2023 0.7342 0.9489 0.7342 0.8251 214,588 +0.04(+4.51%)
Jan 12, 2023 0.7989 0.7989 0.7401 0.7895 22,102 -0.01(-1.31%)
Jan 11, 2023 0.8270 0.8270 0.7640 0.8000 10,987 +0.04(+4.75%)
Jan 10, 2023 0.7740 0.8270 0.7600 0.7637 7,701 -0.03(-4.29%)
Jan 09, 2023 0.8500 0.9099 0.7502 0.7979 65,718 -0.14(-15.10%)
Jan 06, 2023 0.7988 1.300 0.7800 0.9398 816,511 +0.17(+22.05%)
Jan 05, 2023 0.7100 0.8000 0.6203 0.7700 28,344 +0.03(+4.05%)
Jan 04, 2023 0.6800 0.7700 0.6000 0.7400 47,360 +0.05(+7.36%)
Jan 03, 2023 0.6000 0.6893 0.5620 0.6893 9,735 +0.09(+14.88%)
Dec 30, 2022 0.6430 0.6601 0.5505 0.6000 41,781 -0.06(-8.40%)
Dec 29, 2022 0.6400 0.6900 0.6300 0.6550 19,889 +0.01(+0.77%)
Dec 28, 2022 0.7000 0.7000 0.5650 0.6500 35,331 -0.09(-12.04%)
Dec 27, 2022 0.7400 0.7390 0.7000 0.7390 3,993 -0.02(-2.84%)
Dec 23, 2022 0.8480 0.8480 0.7400 0.7606 16,746 -0.09(-10.31%)
Dec 22, 2022 0.6500 0.8480 0.6500 0.8480 29,963 +0.21(+32.50%)
Dec 21, 2022 0.7000 0.7900 0.6400 0.6400 38,207 -0.10(-13.51%)
Dec 20, 2022 0.7880 0.7899 0.7400 0.7400 995 -0.05(-6.10%)
Dec 19, 2022 0.8246 0.8580 0.7881 0.7881 1,356 -0.00(-0.39%)
Dec 16, 2022 0.7500 0.8500 0.7500 0.7912 1,741 +0.05(+6.92%)
Dec 15, 2022 0.7900 0.8800 0.7400 0.7400 10,234 -0.10(-11.90%)
Dec 14, 2022 0.8916 0.8916 0.7600 0.8400 28,987 -0.05(-5.61%)
Dec 13, 2022 0.7300 0.8899 0.7305 0.8899 30,594 +0.12(+15.54%)
Dec 12, 2022 0.7800 0.8161 0.7373 0.7702 39,261 -0.08(-9.25%)
Dec 09, 2022 0.6700 0.9800 0.6200 0.8487 337,073 +0.18(+26.67%)
Dec 08, 2022 0.7000 0.7000 0.5700 0.6700 97,589 -0.04(-5.27%)
Dec 07, 2022 0.6979 0.7500 0.6804 0.7073 7,045 +0.02(+3.12%)
Dec 06, 2022 0.7620 0.7620 0.6801 0.6859 30,295 -0.11(-14.26%)
Dec 05, 2022 0.7500 0.8000 0.7500 0.8000 18,749 +0.05(+6.19%)
Dec 02, 2022 0.8100 0.8100 0.6675 0.7534 10,888 -0.05(-5.83%)
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.