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 )

2.160 -0.115 (-5.05%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 13, 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 (%)
Jan 13, 2025 2.305 2.305 2.150 2.160 17,848 -0.11(-5.05%)
Jan 10, 2025 2.230 2.372 2.216 2.275 11,748 +0.01(+0.45%)
Jan 08, 2025 2.428 2.490 2.200 2.265 21,030 -0.19(-7.56%)
Jan 07, 2025 2.450 2.590 2.410 2.450 15,087 +0.04(+1.66%)
Jan 06, 2025 2.570 2.649 2.400 2.410 31,427 -0.09(-3.79%)
Jan 03, 2025 2.370 2.540 2.360 2.505 18,719 +0.15(+6.14%)
Jan 02, 2025 2.280 2.460 2.280 2.360 9,878 +0.10(+4.42%)
Dec 31, 2024 2.260 0 -0.32(-12.23%)
Dec 30, 2024 2.520 2.700 2.370 2.575 102,035 -0.00(-0.19%)
Dec 27, 2024 2.430 2.603 2.400 2.580 34,584 +0.09(+3.61%)
Dec 26, 2024 2.130 2.560 2.125 2.490 51,426 +0.30(+13.70%)
Dec 24, 2024 2.150 2.210 2.040 2.190 11,785 +0.08(+3.79%)
Dec 23, 2024 2.240 2.240 2.080 2.110 22,424 -0.13(-5.82%)
Dec 20, 2024 2.270 2.283 1.750 2.240 59,568 +0.13(+6.18%)
Dec 19, 2024 2.100 2.195 2.020 2.110 22,570 -0.02(-0.71%)
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 64,832 +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%)
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.