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 )

0.5949 +0.0252 (+4.42%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 19, 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 (%)
Mar 31, 2023 1.200 1.230 1.160 1.200 1,000,548 +0.01(+0.84%)
Mar 30, 2023 1.270 1.275 1.160 1.190 1,725,967 -0.06(-4.80%)
Mar 29, 2023 1.300 1.308 1.220 1.250 1,772,051 -0.01(-0.79%)
Mar 28, 2023 1.240 1.330 1.237 1.260 2,007,898 +0.03(+2.44%)
Mar 27, 2023 1.160 1.250 1.145 1.230 2,306,215 +0.07(+6.03%)
Mar 24, 2023 1.150 1.180 1.125 1.160 1,704,398 +0.01(+0.87%)
Mar 23, 2023 1.150 1.220 1.120 1.150 1,927,207 +0.02(+1.77%)
Mar 22, 2023 1.160 1.220 1.110 1.130 2,078,618 -0.02(-1.74%)
Mar 21, 2023 1.070 1.180 1.070 1.150 3,439,231 +0.08(+7.48%)
Mar 20, 2023 1.100 1.103 1.040 1.070 3,249,857 -0.01(-0.93%)
Mar 17, 2023 1.110 1.140 1.060 1.080 3,900,704 +0.02(+1.89%)
Mar 16, 2023 1.090 1.110 1.030 1.060 3,305,867 +0.00(+0.00%)
Mar 15, 2023 1.130 1.130 1.030 1.060 5,212,565 -0.05(-4.93%)
Mar 14, 2023 1.230 1.230 1.100 1.115 4,888,032 -0.03(-3.04%)
Mar 13, 2023 1.290 1.300 1.100 1.150 15,159,450 -0.10(-8.00%)
Mar 10, 2023 1.760 1.840 1.200 1.250 22,037,736 -1.11(-47.03%)
Mar 09, 2023 2.560 2.685 2.310 2.360 2,482,575 -0.20(-7.81%)
Mar 08, 2023 2.610 2.620 2.500 2.560 1,200,576 -0.05(-1.92%)
Mar 07, 2023 2.850 2.860 2.590 2.610 1,637,098 -0.25(-8.74%)
Mar 06, 2023 2.970 3.040 2.820 2.860 2,600,307 -0.20(-6.54%)
Mar 03, 2023 2.970 3.090 2.910 3.060 1,133,199 +0.12(+4.08%)
Mar 02, 2023 2.800 2.950 2.780 2.940 1,430,581 +0.09(+3.16%)
Mar 01, 2023 2.880 2.890 2.812 2.850 1,192,253 -0.01(-0.35%)
Feb 28, 2023 2.820 2.880 2.775 2.860 1,310,326 +0.09(+3.25%)
Feb 27, 2023 2.780 2.810 2.725 2.770 996,297 +0.03(+1.09%)
Feb 24, 2023 2.700 2.755 2.675 2.740 959,246 -0.06(-2.14%)
Feb 23, 2023 2.750 2.840 2.630 2.800 2,693,761 +0.06(+2.19%)
Feb 22, 2023 2.750 2.770 2.670 2.740 1,198,231 +0.04(+1.48%)
Feb 21, 2023 2.670 2.725 2.605 2.700 2,594,525 -0.04(-1.64%)
Feb 17, 2023 2.720 2.765 2.605 2.745 2,496,900 +0.04(+1.67%)
Feb 16, 2023 2.960 2.960 2.680 2.700 2,249,290 -0.30(-10.00%)
Feb 15, 2023 2.900 3.080 2.840 3.000 3,694,358 +0.09(+3.09%)
Feb 14, 2023 2.840 2.930 2.740 2.910 1,531,773 +0.05(+1.75%)
Feb 13, 2023 2.850 2.875 2.790 2.860 1,486,130 +0.01(+0.35%)
Feb 10, 2023 2.820 2.890 2.720 2.850 1,789,043 +0.01(+0.35%)
Feb 09, 2023 3.000 3.000 2.800 2.840 2,902,665 -0.05(-1.73%)
Feb 08, 2023 3.100 3.100 2.825 2.890 2,083,046 -0.21(-6.77%)
Feb 07, 2023 3.020 3.155 2.910 3.100 1,680,423 +0.05(+1.64%)
Feb 06, 2023 2.950 3.090 2.890 3.050 1,635,970 +0.08(+2.69%)
Feb 03, 2023 3.140 3.260 2.940 2.970 2,683,894 -0.26(-8.05%)
Feb 02, 2023 3.010 3.450 3.010 3.230 3,476,451 +0.30(+10.24%)
Feb 01, 2023 2.780 2.960 2.700 2.930 5,461,654 +0.18(+6.55%)
Jan 31, 2023 2.680 2.800 2.680 2.750 1,179,351 +0.06(+2.23%)
Jan 30, 2023 2.750 2.800 2.670 2.690 849,273 -0.12(-4.27%)
Jan 27, 2023 2.670 2.837 2.650 2.810 960,023 +0.11(+4.07%)
Jan 26, 2023 2.780 2.810 2.610 2.700 770,875 -0.03(-1.10%)
Jan 25, 2023 2.620 2.755 2.560 2.730 548,441 +0.03(+1.11%)
Jan 24, 2023 2.640 2.740 2.570 2.700 835,474 +0.02(+0.75%)
Jan 23, 2023 2.500 2.690 2.475 2.680 1,091,702 +0.18(+7.20%)
Jan 20, 2023 2.410 2.505 2.350 2.500 823,072 +0.13(+5.49%)
Jan 19, 2023 2.380 2.400 2.320 2.370 649,671 -0.03(-1.25%)
Jan 18, 2023 2.580 2.640 2.400 2.400 988,459 -0.17(-6.61%)
Jan 17, 2023 2.520 2.610 2.505 2.570 1,070,039 +0.06(+2.39%)
Jan 13, 2023 2.470 2.530 2.380 2.510 820,606 +0.00(+0.00%)
Jan 12, 2023 2.480 2.520 2.370 2.510 1,085,202 +0.04(+1.62%)
Jan 11, 2023 2.420 2.490 2.385 2.470 833,820 +0.08(+3.35%)
Jan 10, 2023 2.360 2.405 2.310 2.390 818,207 +0.05(+2.14%)
Jan 09, 2023 2.400 2.430 2.325 2.340 1,062,108 -0.04(-1.68%)
Jan 06, 2023 2.290 2.425 2.270 2.380 998,429 +0.09(+3.93%)
Jan 05, 2023 2.310 2.330 2.210 2.290 1,093,905 -0.13(-5.37%)
Jan 04, 2023 2.280 2.450 2.215 2.420 908,820 +0.18(+8.04%)
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.