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

Infobird Co., Ltd - Ordinary Shares (NQ: IFBD )

2.240 -0.070 (-3.01%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 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 20, 2024 2.270 2.283 1.750 2.240 59,568 +0.11(+5.19%)
Dec 19, 2024 2.100 2.195 2.020 2.130 22,690 +0.00(+0.24%)
Dec 18, 2024 2.250 2.350 2.041 2.125 93,252 -0.02(-1.16%)
Dec 17, 2024 2.080 2.236 2.010 2.150 37,174 +0.03(+1.41%)
Dec 16, 2024 2.280 2.282 2.060 2.120 31,748 -0.11(-4.93%)
Dec 13, 2024 2.350 2.369 2.210 2.230 24,210 -0.17(-7.08%)
Dec 12, 2024 2.470 2.470 2.260 2.400 30,419 -0.02(-0.83%)
Dec 11, 2024 2.480 2.595 2.370 2.420 60,822 -0.15(-5.84%)
Dec 10, 2024 2.710 2.710 2.500 2.570 59,399 +0.02(+0.78%)
Dec 09, 2024 2.380 2.740 2.380 2.550 93,623 -0.18(-6.59%)
Dec 06, 2024 2.600 2.830 2.580 2.730 272,751 +0.09(+3.41%)
Dec 05, 2024 2.330 2.718 2.330 2.640 64,903 +0.21(+8.64%)
Dec 04, 2024 2.220 2.463 2.200 2.430 132,170 +0.01(+0.41%)
Dec 03, 2024 2.730 3.090 2.390 2.420 226,023 -0.63(-20.66%)
Dec 02, 2024 3.230 3.320 2.430 3.050 556,691 -0.25(-7.58%)
Nov 29, 2024 2.440 3.300 2.370 3.300 1,066,269 +0.66(+25.00%)
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 32,363 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.