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 )

0.5976 +0.0279 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 29, 2023 1.330 1.340 1.205 1.225 1,685,706 -0.11(-8.58%)
Dec 28, 2023 1.420 1.420 1.330 1.340 1,162,100 -0.09(-6.29%)
Dec 27, 2023 1.410 1.450 1.300 1.430 1,772,171 +0.02(+1.42%)
Dec 26, 2023 1.220 1.428 1.200 1.410 1,968,418 +0.18(+14.63%)
Dec 22, 2023 1.130 1.250 1.110 1.230 1,922,636 +0.10(+8.85%)
Dec 21, 2023 1.130 1.150 1.080 1.130 538,399 +0.02(+1.80%)
Dec 20, 2023 1.120 1.150 1.070 1.110 947,181 +0.00(+0.00%)
Dec 19, 2023 1.060 1.150 1.048 1.110 1,458,919 +0.06(+5.71%)
Dec 18, 2023 1.100 1.120 1.040 1.050 809,743 -0.06(-5.41%)
Dec 15, 2023 1.120 1.150 1.090 1.110 1,380,563 -0.01(-0.89%)
Dec 14, 2023 1.130 1.220 1.100 1.120 1,263,360 +0.01(+0.90%)
Dec 13, 2023 1.020 1.120 0.9800 1.110 1,029,197 +0.10(+9.90%)
Dec 12, 2023 1.080 1.080 0.9700 1.010 915,521 -0.06(-5.61%)
Dec 11, 2023 1.090 1.110 1.050 1.070 618,663 +0.01(+0.94%)
Dec 08, 2023 1.090 1.160 1.050 1.060 1,187,271 -0.08(-7.02%)
Dec 07, 2023 1.140 1.170 1.080 1.140 691,791 +0.01(+0.88%)
Dec 06, 2023 1.070 1.180 1.070 1.130 1,192,410 +0.05(+4.63%)
Dec 05, 2023 1.090 1.100 1.000 1.080 1,125,881 +0.06(+5.88%)
Dec 04, 2023 1.050 1.090 1.000 1.020 1,553,977 -0.01(-0.97%)
Dec 01, 2023 0.9100 1.040 0.9051 1.030 1,079,886 +0.13(+13.89%)
Nov 30, 2023 0.9900 0.9997 0.9000 0.9044 768,074 -0.06(-6.32%)
Nov 29, 2023 1.020 1.070 0.9452 0.9654 838,247 -0.04(-4.42%)
Nov 28, 2023 0.9849 1.030 0.9725 1.010 567,114 +0.03(+2.55%)
Nov 27, 2023 0.8862 1.030 0.8700 0.9849 2,092,370 +0.10(+11.76%)
Nov 24, 2023 0.9000 0.9200 0.8707 0.8813 311,495 +0.00(+0.52%)
Nov 22, 2023 0.8800 0.9063 0.8600 0.8767 373,110 +0.01(+1.67%)
Nov 21, 2023 0.9200 0.9260 0.8130 0.8623 804,292 -0.09(-9.04%)
Nov 20, 2023 0.9400 1.010 0.9063 0.9480 1,354,410 +0.02(+2.66%)
Nov 17, 2023 0.8900 0.9494 0.8250 0.9234 1,567,552 +0.05(+5.74%)
Nov 16, 2023 0.8000 0.8892 0.7986 0.8733 1,871,301 +0.06(+7.47%)
Nov 15, 2023 0.7700 0.8300 0.7725 0.8126 784,491 +0.05(+6.54%)
Nov 14, 2023 0.6900 0.7863 0.6900 0.7627 1,234,013 +0.09(+13.84%)
Nov 13, 2023 0.6661 0.6998 0.6402 0.6700 1,137,629 -0.00(-0.04%)
Nov 10, 2023 0.7251 0.7251 0.6700 0.6703 1,931,996 -0.05(-6.90%)
Nov 09, 2023 0.8200 0.8700 0.7166 0.7200 2,780,787 -0.23(-24.21%)
Nov 08, 2023 0.9500 0.9894 0.9104 0.9500 1,179,846 +0.00(+0.36%)
Nov 07, 2023 0.9200 0.9945 0.9191 0.9466 581,893 +0.02(+1.81%)
Nov 06, 2023 0.9800 0.9825 0.9000 0.9298 410,724 -0.01(-0.69%)
Nov 03, 2023 0.9132 0.9900 0.9132 0.9363 604,689 +0.03(+2.91%)
Nov 02, 2023 0.8300 0.9098 0.8079 0.9098 1,092,932 +0.10(+12.61%)
Nov 01, 2023 0.8650 0.8674 0.7748 0.8079 1,332,354 -0.06(-6.58%)
Oct 31, 2023 0.8428 0.8699 0.8400 0.8648 555,170 +0.03(+3.88%)
Oct 30, 2023 0.8500 0.8600 0.8100 0.8325 479,507 +0.01(+1.06%)
Oct 27, 2023 0.8283 0.8569 0.8151 0.8238 324,386 +0.00(+0.16%)
Oct 26, 2023 0.8400 0.8600 0.8000 0.8225 762,333 -0.01(-1.78%)
Oct 25, 2023 0.9000 0.9100 0.8363 0.8374 691,636 -0.06(-6.95%)
Oct 24, 2023 0.9300 0.9498 0.8905 0.8999 467,159 +0.00(+0.19%)
Oct 23, 2023 0.9200 0.9324 0.8799 0.8982 596,182 -0.02(-2.37%)
Oct 20, 2023 0.9465 0.9485 0.9151 0.9200 534,159 -0.03(-3.01%)
Oct 19, 2023 0.9843 0.9999 0.9438 0.9486 465,414 -0.03(-3.12%)
Oct 18, 2023 1.010 1.010 0.9600 0.9791 680,496 -0.03(-3.06%)
Oct 17, 2023 0.9700 1.030 0.9657 1.010 732,768 +0.03(+3.38%)
Oct 16, 2023 0.9300 1.010 0.9085 0.9770 1,531,936 +0.07(+7.97%)
Oct 13, 2023 0.9410 0.9595 0.8824 0.9049 749,387 -0.03(-3.07%)
Oct 12, 2023 0.9700 0.9899 0.9200 0.9336 521,068 -0.01(-1.13%)
Oct 11, 2023 1.000 1.010 0.9326 0.9443 931,786 -0.04(-3.75%)
Oct 10, 2023 0.9600 1.010 0.9400 0.9811 741,713 +0.04(+3.74%)
Oct 09, 2023 1.020 1.050 0.9100 0.9457 3,629,356 -0.10(-9.93%)
Oct 06, 2023 1.050 1.080 1.030 1.050 712,418 +0.01(+0.96%)
Oct 05, 2023 1.070 1.070 1.020 1.040 565,896 -0.01(-0.95%)
Oct 04, 2023 1.100 1.110 1.030 1.050 950,961 -0.03(-2.78%)
Oct 03, 2023 1.160 1.179 1.080 1.080 707,105 -0.07(-6.09%)
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.