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 )

1.520 -0.120 (-7.32%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 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 (%)
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 15,022 +0.10(+7.14%)
Mar 04, 2025 1.710 1.710 1.380 1.400 45,902 -0.33(-19.08%)
Mar 03, 2025 1.810 1.850 1.713 1.730 9,815 -0.01(-0.57%)
Feb 28, 2025 1.810 1.820 1.700 1.740 31,929 -0.09(-4.92%)
Feb 27, 2025 1.910 2.020 1.810 1.830 81,244 -0.07(-3.68%)
Feb 26, 2025 1.830 1.900 1.820 1.900 18,899 +0.07(+3.83%)
Feb 25, 2025 1.870 1.865 1.805 1.830 19,670 -0.10(-5.14%)
Feb 24, 2025 1.990 2.020 1.850 1.929 15,662 -0.11(-5.20%)
Feb 21, 2025 2.005 2.209 1.930 2.035 74,912 +0.06(+3.04%)
Feb 20, 2025 1.940 2.030 1.870 1.975 17,042 +0.05(+2.33%)
Feb 19, 2025 2.010 2.010 1.922 1.930 6,088 -0.02(-0.90%)
Feb 18, 2025 1.920 2.020 1.920 1.948 11,387 +0.05(+2.51%)
Feb 14, 2025 1.880 1.910 1.862 1.900 13,686 +0.04(+2.15%)
Feb 13, 2025 1.920 1.920 1.820 1.860 15,540 +0.00(+0.00%)
Feb 12, 2025 1.850 1.880 1.785 1.860 6,203 +0.01(+0.54%)
Feb 11, 2025 1.870 1.900 1.800 1.850 16,055 -0.02(-1.07%)
Feb 10, 2025 1.880 1.890 1.860 1.870 12,837 +0.00(+0.00%)
Feb 07, 2025 1.890 1.920 1.850 1.870 9,113 -0.02(-1.06%)
Feb 06, 2025 2.000 2.000 1.870 1.890 12,068 +0.00(+0.27%)
Feb 05, 2025 1.860 1.950 1.860 1.885 8,350 -0.06(-3.33%)
Feb 04, 2025 1.890 1.950 1.850 1.950 11,328 +0.05(+2.63%)
Feb 03, 2025 1.840 1.920 1.840 1.900 16,612 +0.01(+0.48%)
Jan 31, 2025 1.940 2.040 1.860 1.891 16,718 +0.01(+0.59%)
Jan 30, 2025 2.100 2.100 1.860 1.880 57,244 -0.29(-13.36%)
Jan 29, 2025 2.150 2.170 2.020 2.170 191,212 +0.13(+6.37%)
Jan 28, 2025 2.080 2.090 1.970 2.040 27,827 -0.06(-2.86%)
Jan 27, 2025 2.290 2.360 2.011 2.100 169,277 -0.05(-2.33%)
Jan 24, 2025 2.090 2.205 2.090 2.150 9,654 +0.01(+0.47%)
Jan 23, 2025 2.080 2.142 2.000 2.140 11,007 +0.05(+2.39%)
Jan 22, 2025 2.060 2.130 2.010 2.090 19,531 +0.04(+1.95%)
Jan 21, 2025 2.158 2.158 2.020 2.050 10,871 -0.07(-3.30%)
Jan 17, 2025 2.099 2.162 2.060 2.120 11,405 +0.02(+1.19%)
Jan 16, 2025 2.350 2.350 2.055 2.095 14,349 -0.01(-0.71%)
Jan 15, 2025 2.150 2.218 2.060 2.110 9,702 +0.05(+2.43%)
Jan 14, 2025 2.590 2.593 2.010 2.060 20,565 -0.10(-4.63%)
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%)
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.