Skip to main content

Infobird Company Ltd (NQ: IFBD )

1.960 -0.160 (-7.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.080 2.114 1.920 1.960 59,403 -0.16(-7.55%)
Oct 10, 2024 2.060 2.190 1.960 2.120 45,457 +0.06(+2.91%)
Oct 09, 2024 2.010 2.122 2.000 2.060 32,051 +0.04(+1.98%)
Oct 08, 2024 2.150 2.150 2.000 2.020 33,987 -0.15(-6.91%)
Oct 07, 2024 2.110 2.230 2.110 2.170 67,022 +0.06(+2.84%)
Oct 04, 2024 2.070 2.140 2.060 2.110 28,939 +0.04(+1.93%)
Oct 03, 2024 2.150 2.170 2.020 2.070 27,377 -0.08(-3.72%)
Oct 02, 2024 2.050 2.170 1.950 2.150 69,643 +0.13(+6.44%)
Oct 01, 2024 2.220 2.220 2.020 2.020 36,497 -0.23(-10.23%)
Sep 30, 2024 1.960 2.360 1.960 2.250 185,385 +0.29(+14.80%)
Sep 27, 2024 1.930 1.980 1.860 1.960 24,248 +0.12(+6.52%)
Sep 26, 2024 1.950 1.950 1.740 1.840 24,128 -0.01(-0.76%)
Sep 25, 2024 1.950 1.970 1.850 1.854 19,106 -0.15(-7.30%)
Sep 24, 2024 1.930 2.000 1.850 2.000 23,366 +0.15(+8.11%)
Sep 23, 2024 1.860 1.920 1.850 1.850 5,470 +0.00(+0.00%)
Sep 20, 2024 1.880 1.950 1.850 1.850 12,335 -0.05(-2.63%)
Sep 19, 2024 1.900 1.960 1.850 1.900 14,248 +0.06(+3.26%)
Sep 18, 2024 1.860 1.860 1.820 1.840 3,084 -0.04(-2.13%)
Sep 17, 2024 1.784 1.900 1.784 1.880 19,445 +0.11(+6.21%)
Sep 16, 2024 1.760 1.810 1.720 1.770 4,984 +0.06(+3.51%)
Sep 13, 2024 1.800 1.880 1.660 1.710 18,979 -0.09(-5.00%)
Sep 12, 2024 1.890 1.890 1.800 1.800 8,615 +0.03(+1.69%)
Sep 11, 2024 1.800 1.845 1.760 1.770 8,408 +0.04(+2.31%)
Sep 10, 2024 1.730 1.750 1.700 1.730 5,453 +0.00(+0.00%)
Sep 09, 2024 1.660 1.740 1.660 1.730 3,189 +0.05(+2.98%)
Sep 06, 2024 1.660 1.720 1.654 1.680 5,152 +0.02(+1.20%)
Sep 05, 2024 1.680 1.680 1.631 1.660 7,202 -0.02(-1.19%)
Sep 04, 2024 1.710 1.710 1.646 1.680 12,592 -0.06(-3.45%)
Sep 03, 2024 1.900 1.896 1.680 1.740 29,772 -0.01(-0.62%)
Aug 30, 2024 1.760 1.780 1.740 1.751 11,282 -0.01(-0.52%)
Aug 29, 2024 1.910 1.915 1.760 1.760 29,023 -0.19(-9.74%)
Aug 28, 2024 2.030 2.025 1.930 1.950 15,995 +0.00(+0.00%)
Aug 27, 2024 1.950 1.970 1.930 1.950 4,532 -0.02(-1.02%)
Aug 26, 2024 1.960 2.000 1.920 1.970 13,042 +0.02(+1.03%)
Aug 23, 2024 2.030 2.030 1.900 1.950 11,352 +0.05(+2.63%)
Aug 22, 2024 2.060 2.180 1.890 1.900 31,067 -0.09(-4.52%)
Aug 21, 2024 1.950 2.000 1.950 1.990 13,595 +0.05(+2.58%)
Aug 20, 2024 1.975 1.975 1.900 1.940 15,115 -0.06(-3.00%)
Aug 19, 2024 1.960 2.080 1.930 2.000 15,371 +0.06(+3.09%)
Aug 16, 2024 1.880 1.940 1.850 1.940 12,857 -0.01(-0.51%)
Aug 15, 2024 1.870 1.950 1.800 1.950 20,603 +0.22(+12.72%)
Aug 14, 2024 1.950 1.950 1.730 1.730 14,288 -0.20(-10.36%)
Aug 13, 2024 2.080 2.180 1.880 1.930 58,577 -0.11(-5.39%)
Aug 12, 2024 2.050 2.050 1.940 2.040 35,482 -0.01(-0.49%)
Aug 09, 2024 1.960 2.200 1.960 2.050 44,756 +0.14(+7.33%)
Aug 08, 2024 2.010 2.050 1.910 1.910 15,943 -0.10(-4.98%)
Aug 07, 2024 2.200 2.200 2.010 2.010 29,967 -0.02(-0.99%)
Aug 06, 2024 2.080 2.235 2.000 2.030 14,766 -0.11(-5.14%)
Aug 05, 2024 2.150 2.200 2.000 2.140 53,177 -0.06(-2.73%)
Aug 02, 2024 2.250 2.260 2.160 2.200 151,219 -0.06(-2.65%)
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.