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 (%)
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 13,686 -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%)
Jan 02, 2024 9.760 11.28 8.160 11.04 62,259 +0.56(+5.34%)
Dec 29, 2023 9.200 12.32 8.720 10.48 769,946 +2.64(+33.67%)
Dec 28, 2023 7.568 8.400 7.361 7.840 37,915 +0.28(+3.70%)
Dec 27, 2023 6.880 7.570 6.880 7.560 17,898 +0.28(+3.85%)
Dec 26, 2023 7.768 7.880 6.641 7.280 52,672 -0.80(-9.90%)
Dec 22, 2023 8.240 8.639 7.767 8.080 56,050 -0.40(-4.72%)
Dec 21, 2023 8.960 8.960 8.360 8.480 42,434 -0.69(-7.55%)
Dec 20, 2023 10.80 11.04 8.400 9.173 172,252 -0.75(-7.53%)
Dec 19, 2023 12.80 15.84 9.760 9.920 1,969,594 -0.92(-8.49%)
Dec 18, 2023 10.64 10.99 10.64 10.84 136,464 +0.12(+1.12%)
Dec 15, 2023 10.64 10.80 10.48 10.72 1,928 +0.16(+1.52%)
Dec 14, 2023 11.04 11.04 10.00 10.56 1,625 +0.16(+1.54%)
Dec 13, 2023 10.32 10.40 9.765 10.40 2,143 +0.08(+0.78%)
Dec 12, 2023 10.72 10.74 10.00 10.32 4,382 -0.64(-5.84%)
Dec 11, 2023 11.12 11.12 10.80 10.96 2,903 +0.08(+0.74%)
Dec 08, 2023 10.96 11.04 10.56 10.88 2,221 -0.08(-0.73%)
Dec 07, 2023 11.04 11.04 10.56 10.96 4,485 +0.00(+0.00%)
Dec 06, 2023 10.72 11.20 10.72 10.96 4,333 +0.08(+0.74%)
Dec 05, 2023 12.72 12.72 10.32 10.88 16,489 -1.76(-13.93%)
Dec 04, 2023 13.12 13.53 12.64 12.64 4,786 -0.48(-3.66%)
Dec 01, 2023 13.92 14.16 12.96 13.12 14,287 -1.52(-10.38%)
Nov 30, 2023 13.60 15.04 12.80 14.64 35,175 +1.60(+12.27%)
Nov 29, 2023 12.56 14.24 12.56 13.04 19,306 +0.40(+3.16%)
Nov 28, 2023 12.32 13.14 12.32 12.64 8,282 -0.16(-1.25%)
Nov 27, 2023 13.60 13.60 12.48 12.80 7,775 -0.16(-1.23%)
Nov 24, 2023 12.96 13.60 12.56 12.96 7,103 -0.40(-2.99%)
Nov 22, 2023 14.80 14.80 12.48 13.36 12,096 -1.36(-9.24%)
Nov 21, 2023 13.60 14.96 13.04 14.72 15,964 +1.52(+11.52%)
Nov 20, 2023 12.08 14.72 11.76 13.20 44,164 -2.96(-18.32%)
Nov 17, 2023 16.00 16.32 14.40 16.16 12,384 -0.21(-1.27%)
Nov 16, 2023 16.05 16.69 14.42 16.37 15,089 -0.18(-1.06%)
Nov 15, 2023 16.54 17.06 15.36 16.54 3,148 -0.51(-3.00%)
Nov 14, 2023 15.57 17.25 15.14 17.06 8,010 +1.01(+6.28%)
Nov 13, 2023 16.29 17.10 14.99 16.05 4,843 -0.66(-3.93%)
Nov 10, 2023 16.46 17.36 15.36 16.70 1,807 -0.27(-1.60%)
Nov 09, 2023 16.27 17.58 14.80 16.98 4,203 -0.21(-1.21%)
Nov 08, 2023 18.48 18.48 16.80 17.18 2,422 -0.62(-3.50%)
Nov 07, 2023 19.20 19.20 17.60 17.81 1,703 -0.86(-4.63%)
Nov 06, 2023 18.70 18.83 17.60 18.67 2,391 -0.13(-0.68%)
Nov 03, 2023 17.20 19.65 16.02 18.80 16,367 +2.34(+14.19%)
Nov 02, 2023 15.84 16.48 15.23 16.46 2,645 +0.14(+0.88%)
Nov 01, 2023 16.40 16.40 14.58 16.32 4,832 -0.16(-0.97%)
Oct 31, 2023 16.00 16.48 15.25 16.48 7,020 +0.02(+0.10%)
Oct 30, 2023 16.00 16.80 15.22 16.46 3,850 +0.30(+1.88%)
Oct 27, 2023 16.00 16.48 14.94 16.16 7,720 +0.00(+0.00%)
Oct 26, 2023 16.46 16.46 14.91 16.16 11,287 +0.00(+0.00%)
Oct 25, 2023 15.39 16.34 14.74 16.16 6,667 -0.32(-1.94%)
Oct 24, 2023 15.68 16.72 15.20 16.48 7,607 +0.64(+4.04%)
Oct 23, 2023 15.68 16.32 14.40 15.84 16,242 +0.96(+6.45%)
Oct 20, 2023 16.64 16.78 14.40 14.88 24,936 -3.04(-16.96%)
Oct 19, 2023 27.20 28.00 17.76 17.92 194,490 -0.96(-5.08%)
Oct 18, 2023 19.20 19.68 17.63 18.88 8,667 +0.24(+1.29%)
Oct 17, 2023 18.72 18.72 17.94 18.64 4,026 +0.40(+2.19%)
Oct 16, 2023 17.60 18.66 17.20 18.24 7,558 +0.35(+1.97%)
Oct 13, 2023 18.29 18.40 17.41 17.89 27,221 -0.96(-5.09%)
Oct 12, 2023 20.80 20.80 18.40 18.85 13,217 -0.35(-1.83%)
Oct 11, 2023 19.14 20.05 18.13 19.20 28,586 +1.28(+7.14%)
Oct 10, 2023 17.26 18.38 16.48 17.92 6,952 +0.72(+4.19%)
Oct 09, 2023 17.78 18.06 16.22 17.20 4,685 -0.93(-5.12%)
Oct 06, 2023 17.65 18.62 17.36 18.13 8,685 -0.11(-0.61%)
Oct 05, 2023 17.92 19.04 17.31 18.24 11,300 +0.99(+5.75%)
Oct 04, 2023 17.47 17.76 17.12 17.25 3,473 -0.35(-2.00%)
Oct 03, 2023 17.71 18.05 16.96 17.60 13,215 +0.14(+0.82%)
Oct 02, 2023 18.56 18.61 17.30 17.46 9,052 +0.46(+2.73%)
Sep 29, 2023 16.26 17.52 16.11 16.99 13,683 +0.53(+3.21%)
Sep 28, 2023 16.91 17.14 16.16 16.46 13,064 -0.98(-5.60%)
Sep 27, 2023 19.04 19.25 16.98 17.44 28,260 -1.60(-8.40%)
Sep 26, 2023 28.82 29.76 18.42 19.04 150,770 -1.82(-8.74%)
Sep 25, 2023 20.66 21.42 20.05 20.86 47,048 -0.16(-0.76%)
Sep 22, 2023 21.41 21.41 20.03 21.02 4,717 -0.21(-0.98%)
Sep 21, 2023 21.76 21.76 19.65 21.23 8,455 -1.01(-4.53%)
Sep 20, 2023 22.42 22.48 20.83 22.24 8,920 -0.77(-3.34%)
Sep 19, 2023 20.98 23.01 19.39 23.01 23,528 +0.29(+1.27%)
Sep 18, 2023 25.60 25.60 20.98 22.72 13,077 -1.89(-7.67%)
Sep 15, 2023 25.60 25.90 24.08 24.61 5,813 -0.94(-3.69%)
Sep 14, 2023 26.53 26.88 24.80 25.55 5,750 -1.14(-4.26%)
Sep 13, 2023 26.11 27.20 25.70 26.69 8,170 -0.46(-1.71%)
Sep 12, 2023 25.23 27.20 24.08 27.15 14,122 +1.17(+4.50%)
Sep 11, 2023 28.16 28.53 24.18 25.98 19,769 -2.16(-7.67%)
Sep 08, 2023 30.00 30.56 27.30 28.14 20,453 -0.50(-1.73%)
Sep 07, 2023 32.06 32.16 27.22 28.64 28,824 -3.06(-9.64%)
Sep 06, 2023 35.23 36.80 31.26 31.70 30,560 -2.42(-7.08%)
Sep 05, 2023 33.60 36.78 30.32 34.11 44,033 -0.13(-0.37%)
Sep 01, 2023 41.20 42.43 32.10 34.24 112,811 -7.36(-17.69%)
Aug 31, 2023 76.80 99.20 38.50 41.60 430,628 -3.20(-7.14%)
Aug 30, 2023 40.48 48.80 39.42 44.80 15,615 +4.48(+11.11%)
Aug 29, 2023 40.00 43.86 38.56 40.32 2,425 +0.32(+0.80%)
Aug 28, 2023 38.77 42.00 38.72 40.00 1,315 +1.28(+3.31%)
Aug 25, 2023 39.98 40.78 38.40 38.72 1,321 -1.63(-4.04%)
Aug 24, 2023 40.32 41.60 36.99 40.35 1,849 +0.35(+0.88%)
Aug 23, 2023 37.89 40.77 35.20 40.00 4,858 -0.77(-1.88%)
Aug 22, 2023 46.40 50.66 35.18 40.77 9,791 -3.22(-7.31%)
Aug 21, 2023 45.60 51.04 43.98 43.98 6,022 +1.26(+2.96%)
Aug 18, 2023 45.79 48.03 41.84 42.72 3,924 -4.50(-9.52%)
Aug 17, 2023 57.60 60.58 44.96 47.22 8,081 -10.06(-17.57%)
Aug 16, 2023 86.24 86.40 54.42 57.28 18,165 -29.12(-33.70%)
Aug 15, 2023 96.00 97.20 83.20 86.40 5,124 -12.80(-12.90%)
Aug 14, 2023 98.40 103.90 97.47 99.20 5,369 -0.18(-0.18%)
Aug 11, 2023 100.51 103.04 97.60 99.38 1,122 -3.90(-3.78%)
Aug 10, 2023 109.01 109.01 102.48 103.28 1,021 -1.66(-1.59%)
Aug 09, 2023 108.80 110.40 102.40 104.94 891 -1.46(-1.37%)
Aug 08, 2023 105.60 108.43 98.42 106.40 2,777 -5.23(-4.69%)
Aug 07, 2023 112.80 115.20 107.28 111.63 2,247 -9.81(-8.08%)
Aug 04, 2023 132.24 132.24 120.27 121.44 4,689 -9.76(-7.44%)
Aug 03, 2023 139.20 140.80 129.65 131.20 2,208 -10.99(-7.73%)
Aug 02, 2023 147.20 152.00 136.82 142.19 3,731 -9.81(-6.45%)
Aug 01, 2023 152.00 153.60 140.80 152.00 5,765 -6.40(-4.04%)
Jul 31, 2023 177.60 200.00 138.58 158.40 29,136 -16.00(-9.17%)
Jul 28, 2023 164.80 236.80 154.40 174.40 249,615 +40.94(+30.68%)
Jul 27, 2023 129.60 136.00 130.08 133.46 1,193 +0.66(+0.49%)
Jul 26, 2023 134.18 138.51 124.80 132.80 2,111 -2.54(-1.88%)
Jul 25, 2023 142.26 151.52 132.22 135.34 2,445 -3.86(-2.77%)
Jul 24, 2023 145.60 151.84 130.56 139.20 3,359 -14.40(-9.38%)
Jul 21, 2023 145.60 174.40 140.80 153.60 16,531 +6.40(+4.35%)
Jul 20, 2023 115.20 151.71 109.25 147.20 14,872 +35.20(+31.43%)
Jul 19, 2023 109.76 118.08 109.76 112.00 697 +3.04(+2.79%)
Jul 18, 2023 105.76 122.40 105.76 108.96 4,103 -0.96(-0.87%)
Jul 17, 2023 140.80 148.00 93.62 109.92 8,872 -31.50(-22.28%)
Jul 14, 2023 155.20 158.40 136.03 141.42 2,584 -12.18(-7.93%)
Jul 13, 2023 163.20 171.20 153.57 153.60 3,877 -11.20(-6.80%)
Jul 12, 2023 169.60 171.20 160.00 164.80 2,340 -6.40(-3.74%)
Jul 11, 2023 169.60 188.80 163.20 171.20 5,255 -4.80(-2.73%)
Jul 10, 2023 172.80 193.60 168.00 176.00 12,207 +8.00(+4.76%)
Jul 07, 2023 168.00 176.00 153.62 168.00 5,862 +4.80(+2.94%)
Jul 06, 2023 203.20 216.00 152.08 163.20 18,715 -35.20(-17.74%)
Jul 05, 2023 192.00 209.49 192.00 198.40 2,863 +1.60(+0.81%)
Jul 03, 2023 198.40 203.20 195.20 196.80 404 +0.00(+0.00%)
Jun 30, 2023 200.00 211.18 196.80 196.80 751 -3.20(-1.60%)
Jun 29, 2023 219.20 220.70 198.40 200.00 1,556 -25.60(-11.35%)
Jun 28, 2023 212.80 233.60 201.60 225.60 4,389 +9.60(+4.44%)
Jun 27, 2023 193.60 225.74 193.60 216.00 2,811 +19.20(+9.76%)
Jun 26, 2023 241.60 243.36 184.00 196.80 4,751 -49.60(-20.13%)
Jun 23, 2023 241.60 256.00 234.40 246.40 1,274 +0.00(+0.00%)
Jun 22, 2023 252.80 257.60 236.00 246.40 1,533 -3.20(-1.28%)
Jun 21, 2023 243.20 262.40 240.00 249.60 1,078 -3.20(-1.27%)
Jun 20, 2023 232.00 265.60 230.40 252.80 1,460 +16.00(+6.76%)
Jun 16, 2023 297.60 297.60 232.00 236.80 2,180 -51.20(-17.78%)
Jun 15, 2023 283.20 313.60 281.60 288.00 2,492 +43.60(+17.84%)
May 08, 2023 246.24 255.92 232.00 244.40 156 -3.84(-1.55%)
May 05, 2023 256.00 256.00 244.08 248.24 124 +2.00(+0.81%)
May 04, 2023 272.00 272.00 243.20 246.24 142 -21.76(-8.12%)
May 03, 2023 284.40 284.40 244.00 268.00 369 -4.96(-1.82%)
May 02, 2023 312.00 344.56 241.44 272.96 802 -63.04(-18.76%)
May 01, 2023 305.52 348.08 298.00 336.00 1,559 +38.00(+12.75%)
Apr 28, 2023 290.40 312.56 280.24 298.00 308 +8.00(+2.76%)
Apr 27, 2023 282.40 313.20 280.08 290.00 119 +13.12(+4.74%)
Apr 26, 2023 344.08 359.92 276.88 276.88 400 -61.60(-18.20%)
Apr 25, 2023 392.48 392.48 336.08 338.48 357 -77.44(-18.62%)
Apr 24, 2023 424.00 440.00 352.16 415.92 1,115 +11.92(+2.95%)
Apr 21, 2023 408.00 415.92 400.08 404.00 81 -9.36(-2.26%)
Apr 20, 2023 392.00 440.00 372.80 413.36 202 +28.48(+7.40%)
Apr 19, 2023 440.08 446.72 360.00 384.88 388 -55.20(-12.54%)
Apr 18, 2023 440.00 472.00 416.80 440.08 228 -23.92(-5.16%)
Apr 17, 2023 424.00 516.32 400.16 464.00 749 +3.44(+0.75%)
Apr 14, 2023 408.00 475.04 401.68 460.56 1,276 +74.96(+19.44%)
Apr 13, 2023 400.00 428.40 336.00 385.60 1,044 -26.64(-6.46%)
Apr 12, 2023 456.00 480.00 408.08 412.24 81 -43.76(-9.60%)
Apr 11, 2023 460.80 480.00 440.00 456.00 15 +14.80(+3.35%)
Apr 10, 2023 460.00 465.44 427.84 441.20 23 -18.80(-4.09%)
Apr 06, 2023 469.60 480.00 450.40 460.00 67 -4.00(-0.86%)
Apr 05, 2023 464.00 511.92 449.04 464.00 30 -3.76(-0.80%)
Apr 04, 2023 468.00 512.00 463.52 467.76 28 +11.68(+2.56%)
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.