Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infobird Company Ltd (NQ: IFBD )

2.640 +0.820 (+45.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.330 2.670 2.120 2.640 13,075,951 +0.82(+45.05%)
Nov 26, 2024 1.900 1.905 1.800 1.820 4,370,191 -0.10(-5.21%)
Nov 25, 2024 1.900 1.974 1.821 1.920 27,104 +0.08(+4.35%)
Nov 22, 2024 1.900 1.900 1.752 1.840 12,012 +0.07(+3.95%)
Nov 21, 2024 1.720 1.827 1.720 1.770 14,785 +0.02(+1.14%)
Nov 20, 2024 1.810 1.895 1.750 1.750 15,489 -0.06(-3.31%)
Nov 19, 2024 1.860 1.860 1.800 1.810 10,539 -0.05(-2.69%)
Nov 18, 2024 1.870 1.930 1.710 1.860 28,459 -0.01(-0.80%)
Nov 15, 2024 2.050 2.170 1.850 1.875 52,878 -0.17(-8.09%)
Nov 14, 2024 2.150 2.190 2.040 2.040 15,722 -0.15(-6.85%)
Nov 13, 2024 2.200 2.250 2.030 2.190 58,494 -0.07(-3.10%)
Nov 12, 2024 2.000 2.300 2.000 2.260 142,272 +0.19(+9.18%)
Nov 11, 2024 1.980 2.080 1.980 2.070 11,711 +0.04(+1.97%)
Nov 08, 2024 2.100 2.100 2.010 2.030 8,358 -0.09(-4.25%)
Nov 07, 2024 2.110 2.150 2.000 2.120 10,818 +0.01(+0.47%)
Nov 06, 2024 2.220 2.250 2.040 2.110 50,357 -0.11(-4.95%)
Nov 05, 2024 2.000 2.220 1.995 2.220 49,050 +0.22(+11.00%)
Nov 04, 2024 1.940 2.040 1.910 2.000 31,395 +0.06(+3.09%)
Nov 01, 2024 1.930 1.970 1.910 1.940 16,799 +0.00(+0.00%)
Oct 31, 2024 2.070 2.070 1.900 1.940 3,976 +0.04(+2.11%)
Oct 30, 2024 1.960 1.995 1.900 1.900 16,691 -0.05(-2.56%)
Oct 29, 2024 1.900 1.970 1.900 1.950 19,749 +0.02(+1.04%)
Oct 28, 2024 1.940 1.980 1.862 1.930 12,287 +0.01(+0.52%)
Oct 25, 2024 2.020 2.050 1.910 1.920 33,155 +0.01(+0.31%)
Oct 24, 2024 1.910 2.130 1.910 1.914 55,501 -0.05(-2.35%)
Oct 23, 2024 1.869 2.031 1.866 1.960 28,863 +0.00(+0.00%)
Oct 22, 2024 1.970 2.090 1.930 1.960 31,203 +0.03(+1.55%)
Oct 21, 2024 1.970 1.970 1.920 1.930 14,215 +0.00(+0.00%)
Oct 18, 2024 1.920 1.980 1.850 1.930 19,566 +0.05(+2.66%)
Oct 17, 2024 1.980 2.000 1.800 1.880 51,084 -0.09(-4.57%)
Oct 16, 2024 1.900 2.020 1.890 1.970 37,471 +0.03(+1.55%)
Oct 15, 2024 1.940 2.040 1.900 1.940 173,506 +0.00(+0.00%)
Oct 14, 2024 2.000 2.100 1.920 1.940 20,634 -0.02(-1.02%)
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%)
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.