Skip to main content

Infobird Co. Ltd (NQ: IFBD )

1.180 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 1.090 1.200 1.090 1.180 97,626 +0.09(+8.26%)
Sep 26, 2022 1.080 1.130 1.050 1.090 17,573 +0.01(+0.93%)
Sep 23, 2022 1.120 1.158 1.010 1.080 90,549 -0.03(-2.70%)
Sep 22, 2022 1.150 1.170 1.110 1.110 60,117 -0.07(-5.93%)
Sep 21, 2022 1.220 1.240 1.110 1.180 118,848 -0.02(-1.67%)
Sep 20, 2022 1.140 1.240 1.110 1.200 232,790 +0.08(+7.14%)
Sep 19, 2022 1.300 1.300 1.100 1.120 250,106 -0.14(-11.11%)
Sep 16, 2022 1.390 1.390 1.210 1.260 282,236 -0.17(-11.89%)
Sep 15, 2022 1.540 1.670 1.410 1.430 223,089 -0.10(-6.54%)
Sep 14, 2022 2.220 2.230 1.500 1.530 1,244,847 -0.94(-38.06%)
Sep 13, 2022 1.860 2.640 1.820 2.470 5,465,232 +0.54(+27.98%)
Sep 12, 2022 2.040 2.120 1.820 1.930 5,093,948 -0.02(-1.03%)
Sep 09, 2022 2.260 2.650 1.810 1.950 8,876,137 +1.58(+428.31%)
Sep 08, 2022 0.3490 0.3986 0.3152 0.3691 2,009,317 +0.03(+8.56%)
Sep 07, 2022 0.3400 0.3410 0.3375 0.3400 66,241 -0.01(-1.65%)
Sep 06, 2022 0.3500 0.3700 0.3456 0.3457 56,336 +0.00(+0.00%)
Sep 02, 2022 0.3500 0.3700 0.3426 0.3457 33,057 -0.01(-2.12%)
Sep 01, 2022 0.3600 0.3700 0.3510 0.3532 131,463 -0.01(-3.05%)
Aug 31, 2022 0.3498 0.3700 0.3400 0.3643 49,841 +0.02(+6.52%)
Aug 30, 2022 0.3530 0.3530 0.3410 0.3420 57,772 -0.01(-3.25%)
Aug 29, 2022 0.3690 0.3700 0.3510 0.3535 50,470 -0.01(-2.10%)
Aug 26, 2022 0.3760 0.3949 0.3611 0.3611 40,465 -0.01(-3.71%)
Aug 25, 2022 0.3874 0.3942 0.3715 0.3750 122,563 +0.00(+0.32%)
Aug 24, 2022 0.3890 0.3892 0.3720 0.3738 25,954 -0.01(-2.20%)
Aug 23, 2022 0.3700 0.3899 0.3680 0.3822 166,552 +0.01(+3.86%)
Aug 22, 2022 0.3700 0.3900 0.3667 0.3680 77,190 -0.00(-0.57%)
Aug 19, 2022 0.3900 0.3902 0.3700 0.3701 133,127 -0.02(-5.13%)
Aug 18, 2022 0.4100 0.4299 0.3800 0.3901 137,714 -0.02(-4.88%)
Aug 17, 2022 0.4200 0.4165 0.4101 0.4101 15,892 -0.01(-3.48%)
Aug 16, 2022 0.4400 0.4440 0.4040 0.4249 60,568 +0.00(+0.88%)
Aug 15, 2022 0.4280 0.4331 0.4037 0.4212 55,980 -0.01(-1.22%)
Aug 12, 2022 0.4447 0.4500 0.4252 0.4264 62,037 -0.00(-0.84%)
Aug 11, 2022 0.4400 0.4500 0.4201 0.4300 74,262 -0.02(-4.23%)
Aug 10, 2022 0.4200 0.4720 0.4200 0.4490 98,499 +0.02(+3.48%)
Aug 09, 2022 0.4535 0.4755 0.4259 0.4339 106,332 -0.03(-7.31%)
Aug 08, 2022 0.4656 0.4794 0.4331 0.4681 114,981 -0.01(-2.48%)
Aug 05, 2022 0.4476 0.5265 0.4250 0.4800 603,794 +0.02(+5.38%)
Aug 04, 2022 0.4174 0.5387 0.4174 0.4555 551,699 +0.03(+6.43%)
Aug 03, 2022 0.4200 0.4400 0.4000 0.4280 125,819 -0.03(-6.96%)
Aug 02, 2022 0.3600 0.4800 0.3550 0.4600 417,897 +0.09(+23.49%)
Aug 01, 2022 0.3850 0.3916 0.3601 0.3725 42,893 +0.00(+0.27%)
Jul 29, 2022 0.4028 0.4028 0.3600 0.3715 24,159 +0.00(+0.13%)
Jul 28, 2022 0.3700 0.3884 0.3665 0.3710 16,429 -0.00(-0.48%)
Jul 27, 2022 0.3747 0.3844 0.3728 0.3728 60,594 -0.01(-1.95%)
Jul 26, 2022 0.4033 0.4098 0.3711 0.3802 76,405 -0.03(-7.47%)
Jul 25, 2022 0.4400 0.4400 0.4000 0.4109 75,062 -0.00(-0.63%)
Jul 22, 2022 0.4400 0.4400 0.4000 0.4135 99,332 -0.02(-5.49%)
Jul 21, 2022 0.4390 0.4449 0.4305 0.4375 39,640 -0.00(-0.82%)
Jul 20, 2022 0.4499 0.4600 0.4351 0.4411 119,314 -0.01(-1.98%)
Jul 19, 2022 0.4301 0.5200 0.4301 0.4500 687,563 +0.02(+3.71%)
Jul 18, 2022 0.4497 0.4497 0.4301 0.4339 12,188 -0.01(-2.36%)
Jul 15, 2022 0.4489 0.4499 0.4260 0.4444 36,206 -0.01(-1.24%)
Jul 14, 2022 0.4602 0.4648 0.4200 0.4500 18,342 -0.02(-4.21%)
Jul 13, 2022 0.4749 0.4799 0.4502 0.4698 21,824 -0.01(-2.10%)
Jul 12, 2022 0.4750 0.5099 0.4402 0.4799 126,546 +0.00(+0.82%)
Jul 11, 2022 0.4703 0.4891 0.4580 0.4760 49,291 -0.00(-0.83%)
Jul 08, 2022 0.4900 0.4900 0.4710 0.4800 26,549 +0.00(+0.21%)
Jul 07, 2022 0.5100 0.5088 0.4710 0.4790 156,663 -0.01(-1.26%)
Jul 06, 2022 0.4900 0.4904 0.4850 0.4851 96,117 -0.00(-0.19%)
Jul 05, 2022 0.5200 0.5188 0.4800 0.4860 50,621 -0.01(-1.84%)
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.