Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allbirds, Inc. - Class A Common Stock (NQ: BIRD )

0.6159 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.120 1.130 1.090 1.110 486,485 +0.00(+0.00%)
Sep 28, 2023 1.130 1.130 1.080 1.110 563,471 +0.01(+0.91%)
Sep 27, 2023 1.150 1.150 1.080 1.100 547,992 -0.01(-0.90%)
Sep 26, 2023 1.130 1.160 1.100 1.110 467,029 +0.01(+0.91%)
Sep 25, 2023 1.130 1.130 1.100 1.100 732,063 -0.03(-2.65%)
Sep 22, 2023 1.170 1.190 1.130 1.130 642,925 -0.02(-1.74%)
Sep 21, 2023 1.230 1.235 1.150 1.150 1,371,931 -0.10(-8.00%)
Sep 20, 2023 1.270 1.290 1.230 1.250 609,619 -0.01(-0.79%)
Sep 19, 2023 1.260 1.270 1.240 1.260 560,559 +0.02(+1.61%)
Sep 18, 2023 1.290 1.290 1.230 1.240 832,838 -0.05(-3.88%)
Sep 15, 2023 1.360 1.370 1.275 1.290 1,327,391 -0.07(-5.15%)
Sep 14, 2023 1.370 1.400 1.335 1.360 473,823 +0.01(+0.74%)
Sep 13, 2023 1.430 1.430 1.335 1.350 542,047 -0.06(-4.26%)
Sep 12, 2023 1.330 1.455 1.330 1.410 932,542 +0.08(+6.02%)
Sep 11, 2023 1.280 1.380 1.250 1.330 1,521,045 +0.05(+3.91%)
Sep 08, 2023 1.250 1.310 1.240 1.280 763,854 +0.02(+1.59%)
Sep 07, 2023 1.260 1.280 1.200 1.260 1,029,573 -0.02(-1.56%)
Sep 06, 2023 1.270 1.300 1.270 1.280 410,097 +0.01(+0.79%)
Sep 05, 2023 1.330 1.330 1.240 1.270 862,695 -0.04(-3.05%)
Sep 01, 2023 1.290 1.340 1.280 1.310 731,074 +0.02(+1.55%)
Aug 31, 2023 1.340 1.340 1.280 1.290 515,772 -0.04(-3.01%)
Aug 30, 2023 1.330 1.350 1.300 1.330 458,957 +0.01(+0.76%)
Aug 29, 2023 1.340 1.400 1.315 1.320 786,030 +0.00(+0.00%)
Aug 28, 2023 1.300 1.340 1.290 1.320 1,012,607 +0.02(+1.54%)
Aug 25, 2023 1.310 1.350 1.270 1.300 696,460 -0.01(-0.76%)
Aug 24, 2023 1.320 1.350 1.290 1.310 985,145 -0.03(-2.24%)
Aug 23, 2023 1.280 1.350 1.261 1.340 883,983 +0.05(+3.88%)
Aug 22, 2023 1.350 1.350 1.250 1.290 1,832,541 -0.04(-3.01%)
Aug 21, 2023 1.330 1.360 1.290 1.330 874,475 +0.00(+0.00%)
Aug 18, 2023 1.290 1.360 1.260 1.330 557,733 +0.02(+1.53%)
Aug 17, 2023 1.350 1.360 1.300 1.310 862,815 -0.01(-0.76%)
Aug 16, 2023 1.380 1.400 1.310 1.320 719,704 -0.05(-3.65%)
Aug 15, 2023 1.490 1.500 1.370 1.370 704,242 -0.15(-9.87%)
Aug 14, 2023 1.600 1.600 1.510 1.520 761,692 -0.07(-4.40%)
Aug 11, 2023 1.630 1.660 1.560 1.590 1,361,299 -0.06(-3.64%)
Aug 10, 2023 1.640 1.755 1.610 1.650 1,820,555 -0.01(-0.60%)
Aug 09, 2023 1.350 1.715 1.320 1.660 6,434,090 +0.38(+29.69%)
Aug 08, 2023 1.300 1.320 1.270 1.280 1,642,333 -0.06(-4.48%)
Aug 07, 2023 1.380 1.390 1.300 1.340 1,087,840 -0.04(-2.90%)
Aug 04, 2023 1.440 1.460 1.370 1.380 843,800 -0.07(-4.83%)
Aug 03, 2023 1.390 1.475 1.380 1.450 596,472 +0.06(+4.32%)
Aug 02, 2023 1.440 1.445 1.370 1.390 1,127,378 -0.08(-5.44%)
Aug 01, 2023 1.500 1.510 1.450 1.470 784,503 -0.03(-2.00%)
Jul 31, 2023 1.520 1.520 1.485 1.500 931,250 -0.02(-1.32%)
Jul 28, 2023 1.490 1.550 1.490 1.520 600,133 +0.05(+3.40%)
Jul 27, 2023 1.570 1.620 1.460 1.470 1,168,647 -0.11(-6.96%)
Jul 26, 2023 1.500 1.590 1.500 1.580 910,377 +0.07(+4.64%)
Jul 25, 2023 1.530 1.620 1.500 1.510 1,172,902 -0.02(-1.31%)
Jul 24, 2023 1.650 1.650 1.530 1.530 1,246,622 -0.13(-7.83%)
Jul 21, 2023 1.700 1.710 1.520 1.660 2,397,589 +0.00(+0.00%)
Jul 20, 2023 1.670 1.760 1.625 1.660 1,899,675 +0.00(+0.00%)
Jul 19, 2023 1.620 1.830 1.595 1.660 5,539,629 +0.12(+7.79%)
Jul 18, 2023 1.310 1.580 1.310 1.540 3,869,278 +0.23(+17.56%)
Jul 17, 2023 1.300 1.325 1.270 1.310 2,080,308 +0.03(+2.34%)
Jul 14, 2023 1.300 1.330 1.270 1.280 1,947,928 -0.01(-0.78%)
Jul 13, 2023 1.290 1.340 1.260 1.290 3,623,172 +0.02(+1.57%)
Jul 12, 2023 1.290 1.290 1.240 1.270 1,940,271 +0.03(+2.42%)
Jul 11, 2023 1.280 1.290 1.230 1.240 1,295,912 -0.03(-2.36%)
Jul 10, 2023 1.250 1.290 1.235 1.270 1,001,506 +0.05(+4.10%)
Jul 07, 2023 1.230 1.260 1.210 1.220 805,421 +0.03(+2.52%)
Jul 06, 2023 1.260 1.260 1.170 1.190 1,819,696 -0.08(-6.30%)
Jul 05, 2023 1.290 1.290 1.260 1.270 760,194 -0.02(-1.55%)
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.