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 (%)
Jun 30, 2023 1.260 1.290 1.250 1.260 828,958 +0.00(+0.00%)
Jun 29, 2023 1.240 1.290 1.211 1.260 718,253 +0.04(+3.28%)
Jun 28, 2023 1.230 1.250 1.200 1.220 921,287 -0.02(-1.61%)
Jun 27, 2023 1.260 1.280 1.200 1.240 920,226 -0.03(-2.36%)
Jun 26, 2023 1.250 1.305 1.250 1.270 1,083,748 -0.03(-2.31%)
Jun 23, 2023 1.190 1.320 1.190 1.300 2,842,621 +0.09(+7.44%)
Jun 22, 2023 1.210 1.230 1.160 1.210 1,247,593 +0.03(+2.54%)
Jun 21, 2023 1.250 1.280 1.180 1.180 1,340,143 -0.07(-5.60%)
Jun 20, 2023 1.340 1.360 1.250 1.250 1,324,629 -0.08(-6.02%)
Jun 16, 2023 1.380 1.390 1.310 1.330 1,920,875 -0.03(-2.21%)
Jun 15, 2023 1.400 1.420 1.340 1.360 1,942,840 +0.03(+1.87%)
May 08, 2023 1.300 1.350 1.235 1.335 1,195,930 +0.02(+1.91%)
May 05, 2023 1.210 1.375 1.210 1.310 2,239,853 +0.11(+9.17%)
May 04, 2023 1.210 1.240 1.180 1.200 540,208 -0.04(-3.23%)
May 03, 2023 1.200 1.250 1.180 1.240 711,196 +0.05(+4.20%)
May 02, 2023 1.220 1.250 1.160 1.190 885,497 -0.06(-4.80%)
May 01, 2023 1.300 1.305 1.230 1.250 929,104 +0.00(+0.00%)
Apr 28, 2023 1.250 1.300 1.233 1.250 1,296,908 +0.00(+0.00%)
Apr 27, 2023 1.180 1.260 1.170 1.250 681,397 +0.08(+6.84%)
Apr 26, 2023 1.180 1.200 1.140 1.170 569,946 +0.00(+0.00%)
Apr 25, 2023 1.220 1.220 1.135 1.170 1,676,468 -0.03(-2.50%)
Apr 24, 2023 1.260 1.260 1.170 1.200 1,476,102 -0.10(-7.69%)
Apr 21, 2023 1.260 1.310 1.250 1.300 458,869 +0.04(+3.17%)
Apr 20, 2023 1.250 1.290 1.230 1.260 985,195 -0.03(-2.33%)
Apr 19, 2023 1.290 1.340 1.260 1.290 1,184,489 +0.01(+0.78%)
Apr 18, 2023 1.280 1.305 1.225 1.280 789,785 +0.02(+1.59%)
Apr 17, 2023 1.250 1.275 1.200 1.260 703,623 +0.03(+2.44%)
Apr 14, 2023 1.260 1.290 1.220 1.230 747,115 -0.01(-0.81%)
Apr 13, 2023 1.250 1.295 1.230 1.240 1,345,281 +0.01(+0.81%)
Apr 12, 2023 1.280 1.315 1.230 1.230 810,225 -0.05(-3.91%)
Apr 11, 2023 1.240 1.320 1.240 1.280 2,241,719 +0.06(+4.92%)
Apr 10, 2023 1.190 1.230 1.139 1.220 1,057,188 +0.07(+6.09%)
Apr 06, 2023 1.110 1.190 1.105 1.150 919,652 +0.03(+2.68%)
Apr 05, 2023 1.180 1.180 1.110 1.120 1,036,103 -0.04(-3.45%)
Apr 04, 2023 1.160 1.180 1.130 1.160 1,188,651 -0.01(-0.85%)
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.