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)

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2025 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 (%)
May 23, 2025 1.067 1.100 1.010 1.030 6,182 -0.02(-2.00%)
May 22, 2025 1.000 1.090 1.002 1.051 14,311 -0.02(-1.78%)
May 21, 2025 1.140 1.137 1.070 1.070 16,745 -0.05(-4.70%)
May 20, 2025 1.137 1.137 1.080 1.123 8,802 -0.02(-1.51%)
May 19, 2025 1.210 1.210 1.100 1.140 26,009 +0.02(+1.79%)
May 16, 2025 1.110 1.140 1.090 1.120 9,401 +0.02(+1.82%)
May 15, 2025 1.140 1.145 1.070 1.100 5,638 -0.01(-0.90%)
May 14, 2025 1.180 1.180 1.050 1.110 50,837 -0.06(-5.13%)
May 13, 2025 1.262 1.262 1.170 1.170 60,172 -0.11(-8.59%)
May 12, 2025 1.340 1.430 1.210 1.280 168,325 -0.23(-15.23%)
May 09, 2025 1.210 1.690 1.210 1.510 1,309,643 +0.31(+25.83%)
May 08, 2025 1.110 1.250 1.110 1.200 22,617 +0.08(+7.62%)
May 07, 2025 1.058 1.170 1.050 1.115 28,183 +0.06(+5.69%)
May 06, 2025 1.020 1.055 1.000 1.055 4,432 +0.02(+2.43%)
May 05, 2025 1.010 1.040 1.010 1.030 5,856 -0.02(-1.90%)
May 02, 2025 1.030 1.090 1.030 1.050 12,202 +0.04(+3.96%)
May 01, 2025 0.9900 1.041 0.9852 1.010 4,736 +0.04(+4.09%)
Apr 30, 2025 1.000 1.020 0.9703 0.9703 9,292 -0.02(-1.99%)
Apr 29, 2025 1.000 1.014 0.9870 0.9900 7,065 -0.04(-3.88%)
Apr 28, 2025 1.030 1.050 1.006 1.030 10,784 +0.00(+0.00%)
Apr 25, 2025 1.070 1.070 1.009 1.030 13,546 +0.02(+1.98%)
Apr 24, 2025 0.9658 1.060 0.9658 1.010 31,959 +0.01(+1.00%)
Apr 23, 2025 0.9300 1.070 0.9313 1.000 56,894 +0.07(+7.38%)
Apr 22, 2025 0.9900 1.010 0.9313 0.9313 14,149 -0.11(-10.45%)
Apr 21, 2025 1.250 1.250 0.8900 1.040 127,482 -0.18(-14.75%)
Apr 17, 2025 1.270 1.270 1.150 1.220 29,150 -0.10(-7.53%)
Apr 16, 2025 1.380 1.420 1.250 1.319 29,809 -0.10(-7.09%)
Apr 15, 2025 1.170 1.500 1.170 1.420 20,681 +0.24(+20.79%)
Apr 14, 2025 1.190 1.230 1.110 1.176 11,242 -0.01(-1.21%)
Apr 11, 2025 1.280 1.280 1.160 1.190 14,157 +0.02(+1.68%)
Apr 10, 2025 1.500 1.500 1.170 1.170 47,365 -0.26(-18.16%)
Apr 09, 2025 1.410 1.480 1.360 1.430 14,700 +0.03(+2.14%)
Apr 08, 2025 1.400 1.500 1.320 1.400 20,278 -0.05(-3.45%)
Apr 07, 2025 1.500 1.510 1.380 1.450 18,781 +0.03(+2.11%)
Apr 04, 2025 1.380 1.420 1.330 1.420 11,464 -0.01(-0.70%)
Apr 03, 2025 1.420 1.490 1.420 1.430 6,677 -0.05(-3.38%)
Apr 02, 2025 1.470 1.480 1.470 1.480 3,337 -0.02(-1.33%)
Apr 01, 2025 1.480 1.524 1.480 1.500 4,719 +0.05(+3.11%)
Mar 31, 2025 1.470 1.494 1.400 1.455 14,122 -0.06(-3.69%)
Mar 28, 2025 1.550 1.550 1.510 1.510 5,396 -0.08(-5.30%)
Mar 27, 2025 1.590 1.620 1.550 1.595 8,257 +0.01(+0.95%)
Mar 26, 2025 1.540 1.580 1.530 1.580 11,362 +0.04(+2.60%)
Mar 25, 2025 1.580 1.585 1.510 1.540 7,337 -0.03(-1.91%)
Mar 24, 2025 1.520 1.669 1.510 1.570 6,722 -0.05(-3.15%)
Mar 21, 2025 1.550 1.621 1.530 1.621 6,137 -0.01(-0.55%)
Mar 20, 2025 1.630 1.630 1.629 1.630 2,591 +0.00(+0.00%)
Mar 19, 2025 1.630 1.660 1.610 1.630 1,722 -0.06(-3.55%)
Mar 18, 2025 1.640 1.700 1.640 1.690 8,458 +0.05(+3.05%)
Mar 17, 2025 1.730 1.729 1.640 1.640 1,333 +0.05(+3.14%)
Mar 14, 2025 1.520 1.630 1.520 1.590 8,367 +0.08(+5.30%)
Mar 13, 2025 1.550 1.610 1.460 1.510 18,595 -0.13(-7.93%)
Mar 12, 2025 1.640 1.710 1.540 1.640 12,459 +0.06(+3.80%)
Mar 11, 2025 1.460 1.580 1.460 1.580 5,224 +0.11(+7.48%)
Mar 10, 2025 1.520 1.600 1.470 1.470 13,692 -0.11(-6.96%)
Mar 07, 2025 1.560 1.650 1.560 1.580 6,994 +0.00(+0.00%)
Mar 06, 2025 1.620 1.681 1.550 1.580 10,028 +0.08(+5.33%)
Mar 05, 2025 1.410 1.540 1.410 1.500 14,997 +0.10(+7.14%)
Mar 04, 2025 1.710 1.710 1.380 1.400 45,902 -0.33(-19.08%)
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 Of Service.