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

Infobird Company Ltd (NQ: IFBD )

1.960 +0.120 (+6.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
Sep 27, 2024 1.930 1.980 1.860 1.960 24,243 +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%)
Aug 01, 2024 2.460 2.460 2.260 2.260 12,619 -0.14(-5.83%)
Jul 31, 2024 2.410 2.478 2.310 2.400 20,559 -0.03(-1.23%)
Jul 30, 2024 2.580 2.580 2.400 2.430 25,667 -0.07(-2.80%)
Jul 29, 2024 2.550 2.720 2.475 2.500 19,262 -0.06(-2.34%)
Jul 26, 2024 2.770 2.800 2.530 2.560 45,577 -0.06(-2.29%)
Jul 25, 2024 2.580 2.700 2.580 2.620 21,839 +0.02(+0.77%)
Jul 24, 2024 2.820 2.815 2.580 2.600 35,914 -0.13(-4.76%)
Jul 23, 2024 2.910 2.940 2.616 2.730 75,190 -0.16(-5.67%)
Jul 22, 2024 3.030 3.050 2.860 2.894 54,090 -0.15(-4.80%)
Jul 19, 2024 3.080 3.190 3.030 3.040 8,082 -0.07(-2.25%)
Jul 18, 2024 3.130 3.240 3.031 3.110 26,719 -0.09(-2.81%)
Jul 17, 2024 3.120 3.200 3.040 3.200 15,194 +0.03(+0.95%)
Jul 16, 2024 3.000 3.259 3.000 3.170 45,103 +0.14(+4.62%)
Jul 15, 2024 3.100 3.100 3.000 3.030 28,162 -0.06(-1.94%)
Jul 12, 2024 3.050 3.140 3.010 3.090 27,356 +0.02(+0.65%)
Jul 11, 2024 3.020 3.120 3.000 3.070 146,278 +0.02(+0.66%)
Jul 10, 2024 3.040 3.200 3.010 3.050 44,688 +0.04(+1.33%)
Jul 09, 2024 3.080 3.280 3.000 3.010 32,335 -0.15(-4.75%)
Jul 08, 2024 2.930 3.260 2.800 3.160 88,372 +0.18(+6.04%)
Jul 05, 2024 2.960 3.090 2.960 2.980 74,931 -0.03(-1.00%)
Jul 03, 2024 3.020 3.250 3.010 3.010 117,936 -0.16(-5.05%)
Jul 02, 2024 3.050 3.540 2.740 3.170 3,004,510 +0.21(+7.09%)
Jul 01, 2024 3.000 3.010 2.910 2.960 715,560 -0.09(-2.95%)
Jun 28, 2024 3.000 3.090 2.980 3.050 14,705 +0.13(+4.45%)
Jun 27, 2024 3.010 3.034 2.910 2.920 26,802 -0.05(-1.68%)
Jun 26, 2024 3.200 3.250 2.900 2.970 92,038 -0.21(-6.60%)
Jun 25, 2024 3.000 3.489 2.980 3.180 175,920 +0.16(+5.30%)
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%)
Apr 01, 2024 4.420 4.420 4.209 4.250 41,761 -0.14(-3.19%)
Mar 28, 2024 4.350 4.506 4.257 4.390 83,234 +0.04(+0.92%)
Mar 27, 2024 4.300 4.380 4.100 4.350 118,003 +0.12(+2.84%)
Mar 26, 2024 4.550 4.704 4.200 4.230 145,132 -0.32(-7.03%)
Mar 25, 2024 4.700 4.970 4.550 4.550 163,148 -0.20(-4.21%)
Mar 22, 2024 4.900 5.000 4.700 4.750 203,745 -0.29(-5.75%)
Mar 21, 2024 4.990 5.316 4.917 5.040 249,881 +0.14(+2.86%)
Mar 20, 2024 5.290 5.410 4.900 4.900 356,028 -0.61(-11.07%)
Mar 19, 2024 4.590 5.800 4.590 5.510 390,041 +0.54(+10.87%)
Mar 18, 2024 5.410 5.553 4.590 4.970 271,091 -0.50(-9.14%)
Mar 15, 2024 5.900 6.050 5.420 5.470 268,253 -0.49(-8.22%)
Mar 14, 2024 5.950 6.200 5.600 5.960 538,198 +0.06(+1.02%)
Mar 13, 2024 5.690 6.450 5.690 5.900 551,900 +0.27(+4.80%)
Mar 12, 2024 6.150 6.160 5.552 5.630 473,709 -0.60(-9.63%)
Mar 11, 2024 6.170 6.800 6.001 6.230 510,723 -0.25(-3.86%)
Mar 08, 2024 5.980 7.000 5.946 6.480 538,299 +0.03(+0.47%)
Mar 07, 2024 6.000 6.637 5.468 6.450 1,264,647 -1.18(-15.47%)
Mar 06, 2024 6.560 8.400 5.750 7.630 9,656,172 +2.40(+45.89%)
Mar 05, 2024 4.810 5.390 4.400 5.230 642,326 +0.45(+9.41%)
Mar 04, 2024 6.000 6.000 4.120 4.780 605,240 -1.46(-23.40%)
Mar 01, 2024 5.600 7.471 5.200 6.240 959,357 +0.25(+4.25%)
Feb 29, 2024 7.340 7.340 5.937 5.986 587,636 -2.05(-25.55%)
Feb 28, 2024 8.800 9.520 7.760 8.040 1,010,581 -2.20(-21.48%)
Feb 27, 2024 47.12 54.64 8.320 10.24 6,918,839 -11.84(-53.62%)
Feb 26, 2024 32.08 33.92 17.92 22.08 102,368 -8.16(-26.98%)
Feb 23, 2024 24.40 32.48 24.00 30.24 319,029 +6.56(+27.70%)
Feb 22, 2024 16.80 25.60 16.56 23.68 641,025 +7.68(+48.00%)
Feb 21, 2024 15.60 16.91 14.00 16.00 67,273 +0.40(+2.56%)
Feb 20, 2024 13.12 15.84 12.00 15.60 90,754 +0.56(+3.72%)
Feb 16, 2024 12.56 17.44 10.96 15.04 831,917 +3.28(+27.89%)
Feb 15, 2024 9.600 15.59 7.760 11.76 2,763,970 +4.32(+58.06%)
Feb 14, 2024 6.720 7.662 6.600 7.440 19,321 +0.91(+13.97%)
Feb 13, 2024 6.960 6.960 6.488 6.528 4,648 -0.43(-6.21%)
Feb 12, 2024 6.837 7.600 6.342 6.960 15,153 -0.04(-0.50%)
Feb 09, 2024 7.600 7.600 6.876 6.995 12,713 -0.61(-7.97%)
Feb 08, 2024 5.608 7.896 5.608 7.601 57,256 +2.04(+36.76%)
Feb 07, 2024 5.742 5.960 5.280 5.558 13,689 -0.40(-6.76%)
Feb 06, 2024 6.161 6.161 5.698 5.961 5,491 -0.20(-3.25%)
Feb 05, 2024 6.800 7.120 6.017 6.161 21,384 -0.80(-11.48%)
Feb 02, 2024 8.080 9.440 6.881 6.960 56,154 -1.12(-13.86%)
Feb 01, 2024 7.600 9.920 7.360 8.080 146,762 -2.80(-25.74%)
Jan 31, 2024 4.800 10.96 4.480 10.88 570,828 +5.84(+115.87%)
Jan 30, 2024 4.720 5.280 4.620 5.040 57,209 -0.51(-9.20%)
Jan 29, 2024 4.000 6.000 3.440 5.550 182,375 +1.58(+39.63%)
Jan 26, 2024 4.121 4.121 3.894 3.975 5,307 +0.14(+3.52%)
Jan 25, 2024 4.304 4.304 3.520 3.840 11,776 -0.37(-8.75%)
Jan 24, 2024 4.320 4.320 3.879 4.208 21,330 -0.03(-0.75%)
Jan 23, 2024 3.920 4.320 3.600 4.240 34,841 +0.63(+17.49%)
Jan 22, 2024 3.600 3.840 3.600 3.609 8,943 -0.15(-4.02%)
Jan 19, 2024 3.840 3.992 3.685 3.760 7,960 -0.24(-6.00%)
Jan 18, 2024 3.680 4.000 3.704 4.000 13,450 -0.12(-2.91%)
Jan 17, 2024 4.000 4.155 3.761 4.120 28,004 +0.04(+0.98%)
Jan 16, 2024 4.392 4.376 4.014 4.080 26,899 -0.24(-5.50%)
Jan 12, 2024 4.240 4.392 4.168 4.318 14,318 -0.00(-0.06%)
Jan 11, 2024 4.560 4.623 4.160 4.320 30,036 -0.04(-1.01%)
Jan 10, 2024 4.641 4.680 4.240 4.364 32,826 -0.28(-5.93%)
Jan 09, 2024 4.640 4.961 4.400 4.639 42,605 -0.32(-6.47%)
Jan 08, 2024 4.640 5.120 4.640 4.960 36,200 +0.20(+4.20%)
Jan 05, 2024 4.835 4.944 4.608 4.760 49,214 -0.14(-2.95%)
Jan 04, 2024 5.747 5.747 4.560 4.905 115,741 -1.22(-19.89%)
Jan 03, 2024 12.88 13.92 5.280 6.122 781,353 -4.92(-44.54%)
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.