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

Infobird Company Ltd (NQ: IFBD )

1.850 -0.050 (-2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 31, 2021 4480 4600 4200 4320 27 -320.00(-6.90%)
Dec 30, 2021 4200 4710 4100 4640 116 +399.60(+9.42%)
Dec 29, 2021 4760 4880 4200 4240 73 -439.60(-9.39%)
Dec 28, 2021 4640 5000 4440 4680 81 +20.00(+0.43%)
Dec 27, 2021 4800 5280 4520 4660 104 -100.00(-2.10%)
Dec 23, 2021 4840 4840 4520 4760 25 +120.00(+2.59%)
Dec 22, 2021 4520 4840 4520 4640 34 +40.00(+0.87%)
Dec 21, 2021 4640 4720 4400 4600 15 +160.00(+3.60%)
Dec 20, 2021 4760 4880 4400 4440 25 -280.00(-5.93%)
Dec 17, 2021 4600 4800 4454 4720 13 +80.00(+1.72%)
Dec 16, 2021 4560 4880 4560 4640 9 +20.00(+0.43%)
Dec 15, 2021 4680 4680 4280 4620 40 -100.00(-2.12%)
Dec 14, 2021 4640 4920 4600 4720 20 -40.00(-0.84%)
Dec 13, 2021 5120 5120 4600 4760 39 -360.00(-7.03%)
Dec 10, 2021 5320 5349 5000 5120 29 -200.00(-3.76%)
Dec 09, 2021 4600 5560 4580 5320 242 +680.00(+14.66%)
Dec 08, 2021 4800 4960 4640 4640 28 +80.00(+1.75%)
Dec 07, 2021 4760 4920 4520 4560 19 -200.00(-4.20%)
Dec 06, 2021 4360 4800 3800 4760 26 +560.00(+13.33%)
Dec 03, 2021 5040 5040 4200 4200 77 -600.00(-12.50%)
Dec 02, 2021 5280 5357 4800 4800 57 -440.00(-8.40%)
Dec 01, 2021 5920 6160 5211 5240 78 -760.00(-12.67%)
Nov 30, 2021 6120 6360 5960 6000 75 -180.00(-2.91%)
Nov 29, 2021 6280 6360 6120 6180 15 -195.20(-3.06%)
Nov 26, 2021 6320 6560 6200 6375 11 -224.80(-3.41%)
Nov 24, 2021 6160 6600 6040 6600 33 +520.00(+8.55%)
Nov 23, 2021 6080 6360 6040 6080 18 -40.00(-0.65%)
Nov 22, 2021 6720 6760 6040 6120 49 -600.00(-8.93%)
Nov 19, 2021 7040 7124 6720 6720 46 -400.00(-5.62%)
Nov 18, 2021 8200 8200 7080 7120 129 -1160.00(-14.01%)
Nov 17, 2021 8120 8320 8080 8280 20 +80.00(+0.98%)
Nov 16, 2021 8280 8440 8120 8200 19 -200.00(-2.38%)
Nov 15, 2021 8480 8642 8240 8400 19 -200.00(-2.33%)
Nov 12, 2021 8440 8720 8240 8600 41 +280.00(+3.37%)
Nov 11, 2021 8200 8530 8160 8320 16 +160.00(+1.96%)
Nov 10, 2021 8680 8045 8160 49 -440.00(-5.12%)
Nov 09, 2021 9000 9000 8520 8600 31 -520.00(-5.70%)
Nov 08, 2021 9240 9480 8680 9120 47 +40.00(+0.44%)
Nov 05, 2021 9880 10020 9040 9080 69 -720.00(-7.35%)
Nov 04, 2021 10040 10353 9672 9800 30 -320.00(-3.16%)
Nov 03, 2021 10600 10640 9920 10120 58 -640.00(-5.95%)
Nov 02, 2021 9480 10840 9240 10760 189 +1360.00(+14.47%)
Nov 01, 2021 9440 9920 9200 9400 73 -160.00(-1.67%)
Oct 29, 2021 9320 9760 9000 9560 66 +120.00(+1.27%)
Oct 28, 2021 9880 10200 8903 9440 207 -280.00(-2.88%)
Oct 27, 2021 9000 10120 8840 9720 178 +480.00(+5.19%)
Oct 26, 2021 8520 9240 363 +640.00(+7.44%)
Oct 25, 2021 8200 8600 8160 8600 29 +440.00(+5.39%)
Oct 22, 2021 8280 9000 8040 8160 137 -160.00(-1.92%)
Oct 21, 2021 8480 8800 8200 8320 27 -280.00(-3.26%)
Oct 20, 2021 8240 8680 8160 8600 42 +240.00(+2.87%)
Oct 19, 2021 8400 8640 8080 8360 46 -120.00(-1.42%)
Oct 18, 2021 8440 8600 8320 8480 8 -40.00(-0.47%)
Oct 15, 2021 8600 8800 8320 8520 26 -160.00(-1.84%)
Oct 14, 2021 8920 9160 8600 8680 67 -240.00(-2.69%)
Oct 13, 2021 8680 9440 8680 8920 101 +240.00(+2.76%)
Oct 12, 2021 8600 8760 8400 8680 13 +80.00(+0.93%)
Oct 11, 2021 8640 8760 8400 8600 9 -40.00(-0.46%)
Oct 08, 2021 8400 8720 8360 8640 11 +160.00(+1.89%)
Oct 07, 2021 8520 8880 8400 8480 27 -120.00(-1.40%)
Oct 06, 2021 8360 9000 8180 8600 78 +160.00(+1.90%)
Oct 05, 2021 8600 8699 8400 8440 18 +40.00(+0.48%)
Oct 04, 2021 9040 9200 8400 8400 37 -760.00(-8.30%)
Oct 01, 2021 9600 9760 9160 9160 44 -560.00(-5.76%)
Sep 30, 2021 9640 10000 9440 9720 31 +80.00(+0.83%)
Sep 29, 2021 9640 11200 9280 9640 205 +0.00(+0.00%)
Sep 28, 2021 9720 9836 9480 9640 18 -120.00(-1.23%)
Sep 27, 2021 9920 10080 9680 9760 24 -160.00(-1.61%)
Sep 24, 2021 9600 10000 9560 9920 23 +400.00(+4.20%)
Sep 23, 2021 9680 9888 9480 9520 13 -200.00(-2.06%)
Sep 22, 2021 9840 9880 9440 9720 20 -160.00(-1.62%)
Sep 21, 2021 9480 10346 9158 9880 80 +480.00(+5.11%)
Sep 20, 2021 9680 9840 9260 9400 29 -600.00(-6.00%)
Sep 17, 2021 10280 10280 10000 10000 21 -440.00(-4.21%)
Sep 16, 2021 10280 10520 9865 10440 47 +80.00(+0.77%)
Sep 15, 2021 10000 10360 9840 10360 45 +160.00(+1.57%)
Sep 14, 2021 10600 10720 9920 10200 42 -400.00(-3.77%)
Sep 13, 2021 10800 10800 10440 10600 31 -240.00(-2.21%)
Sep 10, 2021 10960 11120 10641 10840 18 -40.00(-0.37%)
Sep 09, 2021 10960 11120 10680 10880 29 -200.00(-1.81%)
Sep 08, 2021 11480 11532 10680 11080 29 -360.00(-3.15%)
Sep 07, 2021 11600 11650 11320 11440 23 -80.00(-0.69%)
Sep 03, 2021 11560 11660 11320 11520 17 -40.00(-0.35%)
Sep 02, 2021 11680 11720 11400 11560 28 +40.00(+0.35%)
Sep 01, 2021 11520 11600 11280 11520 20 +80.00(+0.70%)
Aug 31, 2021 11280 11800 11240 11440 85 +40.00(+0.35%)
Aug 30, 2021 11320 11400 11200 11400 15 +0.00(+0.00%)
Aug 27, 2021 11080 11400 11080 11400 22 +440.00(+4.01%)
Aug 26, 2021 11480 11480 10880 10960 28 -320.00(-2.84%)
Aug 25, 2021 11120 11480 11120 11280 24 +200.00(+1.81%)
Aug 24, 2021 11040 11440 10880 11080 40 +80.00(+0.73%)
Aug 23, 2021 10840 11114 10696 11000 44 +280.00(+2.61%)
Aug 20, 2021 10520 10920 10440 10720 18 +80.00(+0.75%)
Aug 19, 2021 11320 11400 10560 10640 57 -560.00(-5.00%)
Aug 18, 2021 12080 12080 11200 11200 64 -200.00(-1.75%)
Aug 17, 2021 12520 12540 11360 11400 119 -1720.00(-13.11%)
Aug 16, 2021 12600 13396 12080 13120 252 +1120.00(+9.33%)
Aug 13, 2021 12640 12640 11840 12000 40 -480.00(-3.85%)
Aug 12, 2021 12280 12760 11840 12480 101 +160.00(+1.30%)
Aug 11, 2021 11920 12680 11880 12320 83 +440.00(+3.70%)
Aug 10, 2021 12120 12160 11800 11880 37 -40.00(-0.34%)
Aug 09, 2021 11760 12160 11640 11920 46 -80.00(-0.67%)
Aug 06, 2021 11600 12160 11320 12000 51 +320.00(+2.74%)
Aug 05, 2021 11320 12560 11267 11680 191 +440.00(+3.91%)
Aug 04, 2021 11680 11712 11200 11240 84 -520.00(-4.42%)
Aug 03, 2021 12600 12800 11640 11760 272 +160.00(+1.38%)
Aug 02, 2021 12680 12760 11600 11600 174 -840.00(-6.75%)
Jul 30, 2021 12360 13280 12240 12440 302 -40.00(-0.32%)
Jul 29, 2021 13360 13765 12276 12480 358 -1480.00(-10.60%)
Jul 28, 2021 11640 14560 11520 13960 1,244 +2600.00(+22.89%)
Jul 27, 2021 12480 12480 11000 11360 155 -1080.00(-8.68%)
Jul 26, 2021 12720 13120 12240 12440 81 -320.00(-2.51%)
Jul 23, 2021 12960 13360 12600 12760 89 -80.00(-0.62%)
Jul 22, 2021 13600 13800 12800 12840 105 -920.00(-6.69%)
Jul 21, 2021 13600 13960 13400 13760 142 +320.00(+2.38%)
Jul 20, 2021 13480 13920 12800 13440 394 +720.00(+5.66%)
Jul 19, 2021 13240 13520 12400 12720 138 -800.00(-5.92%)
Jul 16, 2021 13720 14000 13240 13520 152 +60.80(+0.45%)
Jul 15, 2021 14400 14840 13240 13459 199 -1060.80(-7.31%)
Jul 14, 2021 15000 15480 14400 14520 130 -280.00(-1.89%)
Jul 13, 2021 14960 16640 14240 14800 297 -40.00(-0.27%)
Jul 12, 2021 16200 16320 14700 14840 223 -1840.00(-11.03%)
Jul 09, 2021 14600 17400 14240 16680 632 +2200.00(+15.19%)
Jul 08, 2021 13920 15240 13280 14480 493 +320.00(+2.26%)
Jul 07, 2021 14600 15160 13682 14160 565 -440.00(-3.01%)
Jul 06, 2021 15800 15920 14400 14600 575 -1600.00(-9.88%)
Jul 02, 2021 16600 17880 16000 16200 276 -520.00(-3.11%)
Jul 01, 2021 17560 19520 16080 16720 1,054 -1960.00(-10.49%)
Jun 30, 2021 19760 21920 18000 18680 1,991 -1600.00(-7.89%)
Jun 29, 2021 15760 24400 15480 20280 13,358 +4760.00(+30.67%)
Jun 28, 2021 16280 16280 14880 15520 334 -720.00(-4.43%)
Jun 25, 2021 15320 16629 15160 16240 486 +920.00(+6.01%)
Jun 24, 2021 17080 18840 15120 15320 2,235 +440.00(+2.96%)
Jun 23, 2021 14960 15560 14280 14880 274 -40.00(-0.27%)
Jun 22, 2021 13360 15400 13000 14920 267 +1400.00(+10.36%)
Jun 21, 2021 14400 14480 13280 13520 107 -720.00(-5.06%)
Jun 18, 2021 14720 14920 14240 14240 56 -480.00(-3.26%)
Jun 17, 2021 14760 15072 14600 14720 29 -40.00(-0.27%)
Jun 16, 2021 15360 15760 14600 14760 97 -680.00(-4.40%)
Jun 15, 2021 15960 16120 15160 15440 130 -480.00(-3.02%)
Jun 14, 2021 15800 16000 15400 15920 64 +160.00(+1.02%)
Jun 11, 2021 15960 15960 15440 15760 32 +40.00(+0.25%)
Jun 10, 2021 16320 16320 15280 15720 117 +40.00(+0.26%)
Jun 09, 2021 16200 16520 15663 15680 53 -680.00(-4.16%)
Jun 08, 2021 15200 16360 14960 16360 107 +1320.00(+8.78%)
Jun 07, 2021 15160 15360 15000 15040 83 -80.00(-0.53%)
Jun 04, 2021 15160 15360 14840 15120 80 +160.00(+1.07%)
Jun 03, 2021 14920 15400 14480 14960 53 +0.00(+0.00%)
Jun 02, 2021 14920 15400 14840 14960 62 -120.00(-0.80%)
Jun 01, 2021 15280 15480 14880 15080 40 -200.00(-1.31%)
May 28, 2021 14880 15520 14880 15280 65 +360.00(+2.41%)
May 27, 2021 15240 15440 14880 14920 45 -440.00(-2.86%)
May 26, 2021 15120 15600 14840 15360 71 +80.00(+0.52%)
May 25, 2021 15240 15560 15040 15280 20 +0.00(+0.00%)
May 24, 2021 15600 15921 15200 15280 26 -480.00(-3.05%)
May 21, 2021 16240 16240 15400 15760 43 -200.00(-1.25%)
May 20, 2021 15200 16800 14960 15960 156 +800.00(+5.28%)
May 19, 2021 14600 15160 14600 15160 28 +320.00(+2.16%)
May 18, 2021 14880 15120 14720 14840 95 -360.00(-2.37%)
May 17, 2021 15120 15360 14840 15200 59 -280.00(-1.81%)
May 14, 2021 15320 15680 14800 15480 61 +308.40(+2.03%)
May 13, 2021 15160 15760 14820 15172 96 -68.40(-0.45%)
May 12, 2021 14920 15840 14800 15240 132 -240.00(-1.55%)
May 11, 2021 15600 15840 14920 15480 149 -800.00(-4.91%)
May 10, 2021 17560 17600 16280 16280 115 -1280.00(-7.29%)
May 07, 2021 16160 17600 16160 17560 269 +720.00(+4.28%)
May 06, 2021 17160 20800 15560 16840 4,452 +1520.00(+9.92%)
May 05, 2021 15480 16160 15080 15320 126 -240.00(-1.54%)
May 04, 2021 14320 15840 14080 15560 125 +720.00(+4.85%)
May 03, 2021 15960 15960 14640 14840 165 -1400.00(-8.62%)
Apr 30, 2021 16760 16920 15601 16240 170 -960.00(-5.58%)
Apr 29, 2021 17800 17800 16840 17200 132 -360.00(-2.05%)
Apr 28, 2021 17280 17880 17200 17560 175 +240.00(+1.39%)
Apr 27, 2021 17360 17640 17040 17320 176 +0.00(+0.00%)
Apr 26, 2021 17280 18600 16440 17320 294 +440.00(+2.61%)
Apr 23, 2021 17920 18760 16800 16880 348 -1080.00(-6.01%)
Apr 22, 2021 18120 19960 17200 17960 516 -1000.00(-5.27%)
Apr 21, 2021 20280 20800 16600 18960 977 -5160.00(-21.39%)
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.