Skip to main content

Infobird Company Ltd (NQ: IFBD )

3.160 +0.140 (+4.64%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.050 3.090 3.000 3.020 15,111 -0.03(-0.98%)
Jun 21, 2024 3.070 3.100 3.000 3.050 8,477 -0.03(-0.97%)
Jun 20, 2024 3.110 3.140 3.050 3.080 23,170 -0.02(-0.65%)
Jun 18, 2024 3.250 3.280 3.070 3.100 32,470 -0.19(-5.78%)
Jun 17, 2024 3.190 3.420 3.121 3.290 74,341 +0.04(+1.23%)
Jun 14, 2024 3.360 3.379 3.200 3.250 30,132 -0.14(-4.13%)
Jun 13, 2024 3.470 3.601 3.350 3.390 42,447 -0.22(-6.09%)
Jun 12, 2024 3.740 3.800 3.420 3.610 305,915 +0.04(+1.12%)
Jun 11, 2024 3.410 3.620 3.400 3.570 28,279 +0.13(+3.78%)
Jun 10, 2024 3.600 3.600 3.400 3.440 21,748 -0.05(-1.43%)
Jun 07, 2024 3.670 3.760 3.450 3.490 109,696 -0.27(-7.18%)
Jun 06, 2024 3.840 3.870 3.680 3.760 35,425 -0.13(-3.34%)
Jun 05, 2024 3.770 3.920 3.770 3.890 56,938 +0.18(+4.94%)
Jun 04, 2024 3.730 3.820 3.640 3.707 27,754 -0.03(-0.89%)
Jun 03, 2024 3.700 3.760 3.640 3.740 43,829 +0.14(+3.89%)
May 31, 2024 3.790 3.937 3.580 3.600 60,474 -0.11(-2.96%)
May 30, 2024 4.240 4.325 3.640 3.710 199,167 -0.47(-11.24%)
May 29, 2024 4.430 4.590 4.110 4.180 233,802 -0.13(-3.02%)
May 28, 2024 3.990 4.710 3.964 4.310 704,378 +0.36(+9.11%)
May 24, 2024 4.000 4.040 3.880 3.950 50,834 +0.03(+0.77%)
May 23, 2024 3.930 4.120 3.831 3.920 61,765 +0.01(+0.26%)
May 22, 2024 4.000 4.000 3.750 3.910 30,718 +0.05(+1.30%)
May 21, 2024 3.900 3.980 3.810 3.860 56,878 -0.09(-2.28%)
May 20, 2024 3.820 4.060 3.711 3.950 101,070 +0.29(+7.92%)
May 17, 2024 3.920 4.163 3.660 3.660 184,859 -0.30(-7.58%)
May 16, 2024 3.990 4.048 3.900 3.960 77,185 +0.04(+1.02%)
May 15, 2024 4.200 4.200 3.908 3.920 83,507 -0.26(-6.22%)
May 14, 2024 4.000 4.270 3.930 4.180 162,109 +0.25(+6.36%)
May 13, 2024 3.950 4.190 3.800 3.930 96,898 -0.02(-0.51%)
May 10, 2024 4.020 4.400 3.920 3.950 80,622 +0.01(+0.25%)
May 09, 2024 3.970 4.090 3.870 3.940 33,148 -0.05(-1.25%)
May 08, 2024 3.990 4.290 3.870 3.990 42,002 -0.01(-0.25%)
May 07, 2024 4.210 4.210 4.000 4.000 72,962 -0.20(-4.76%)
May 06, 2024 4.260 4.450 4.200 4.200 73,057 -0.05(-1.18%)
May 03, 2024 4.250 4.620 4.204 4.250 131,773 -0.02(-0.47%)
May 02, 2024 4.180 4.390 3.995 4.270 109,490 +0.28(+7.02%)
May 01, 2024 4.180 4.300 3.900 3.990 77,780 -0.22(-5.23%)
Apr 30, 2024 4.820 5.050 4.010 4.210 286,093 -0.84(-16.63%)
Apr 29, 2024 5.000 5.350 4.800 5.050 298,711 +0.15(+3.06%)
Apr 26, 2024 3.890 5.600 3.800 4.900 4,124,269 +1.21(+32.79%)
Apr 25, 2024 3.770 3.800 3.640 3.690 41,621 -0.07(-1.86%)
Apr 24, 2024 3.850 3.890 3.750 3.760 40,734 -0.11(-2.84%)
Apr 23, 2024 3.810 3.940 3.800 3.870 70,551 +0.10(+2.65%)
Apr 22, 2024 3.800 3.920 3.760 3.770 70,286 -0.10(-2.58%)
Apr 19, 2024 3.940 4.100 3.702 3.870 53,494 -0.02(-0.51%)
Apr 18, 2024 3.940 4.120 3.867 3.890 72,023 -0.10(-2.51%)
Apr 17, 2024 4.030 4.100 3.760 3.990 133,036 -0.04(-0.99%)
Apr 16, 2024 3.850 4.175 3.850 4.030 76,438 +0.27(+7.18%)
Apr 15, 2024 4.430 4.530 3.540 3.760 205,182 -0.98(-20.68%)
Apr 12, 2024 5.400 5.590 4.600 4.740 291,563 -0.89(-15.81%)
Apr 11, 2024 5.450 5.760 4.730 5.630 648,209 +0.18(+3.30%)
Apr 10, 2024 4.130 6.950 4.130 5.450 20,609,986 +1.32(+31.96%)
Apr 09, 2024 3.780 4.679 3.730 4.130 285,068 +0.40(+10.72%)
Apr 08, 2024 3.810 3.900 3.650 3.730 136,442 -0.05(-1.32%)
Apr 05, 2024 4.000 4.090 3.780 3.780 33,913 -0.19(-4.79%)
Apr 04, 2024 3.940 4.260 3.826 3.970 68,960 +0.06(+1.53%)
Apr 03, 2024 3.960 4.000 3.780 3.910 87,900 -0.01(-0.26%)
Apr 02, 2024 4.300 4.400 3.920 3.920 73,824 -0.33(-7.76%)
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.